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 05 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 334 154 180 7,135 2,698 4,437 23
AAC AAC TECH (02018) 517 267 250 40,511 21,367 19,144 55
ACC ANHUI CONCH (00914) 523 379 144 21,427 10,847 10,580 29
AIA AIA (01299) 3,156 1,348 1,808 104,300 45,692 58,608 28
AIR AIR CHINA (00753) 770 576 194 24,489 13,303 11,186 44
AKS AKESO (09926) 179 100 79 11,423 5,598 5,825 70
ALB BABA (09988) 71,531 31,095 40,436 1,798,006 809,083 988,923 51
ALC ALUMINUM CORP OF CHINA (02600) 1,476 884 592 45,758 25,387 20,371 49
ALH ALI HEALTH (00241) 889 663 226 158,647 69,931 88,716 45
AMC CAM CSI300 (03188) 688 304 384 10,999 5,896 5,103 25
ANA ANTA SPORTS (02020) 1,469 571 898 195,402 108,042 87,360 33
BCM BANK OF COMM CO LTD (03328) 584 156 428 20,083 9,853 10,230 22
BEA BANK OF EAST ASIA (00023) 6,034 4,640 1,394 35,730 15,554 20,176 28
BIU BIDU (09888) 20,815 4,724 16,091 626,650 234,576 392,074 51
BLI BILIBILI (09626) 2,937 1,788 1,149 162,837 79,723 83,114 55
BOC BOC HK (HLDGS) LTD (02388) 2,223 1,221 1,002 47,596 20,452 27,144 24
BOM BEONE MEDICINES (06160) 749 421 328 20,789 8,955 11,834 42
BUD BUD APAC (01876) 457 201 256 22,608 12,440 10,168 27
BYD BYD COMPANY (01211) 13,321 6,183 7,138 420,658 178,492 242,166 44
BYE BYD ELECTRONIC (00285) 784 555 229 32,477 14,256 18,221 54
CAT CATL (03750) 7,093 3,174 3,919 145,010 66,244 78,766 48
CCC CHINA COMM CONS (01800) 200 100 100 48,963 30,762 18,201 23
CCE CHINA COAL (01898) 101 47 54 35,411 11,888 23,523 35
CDA CHINA CINDA (01359) 3 3 0 2,961 2,284 677 37
CGN CGN POWER (01816) 33 5 28 10,381 5,187 5,194 31
CHQ CHINA HONGQIAO (01378) 1,074 564 510 23,416 14,988 8,428 51
CHT CHINA MOBILE LTD (00941) 12,708 6,471 6,237 213,547 94,230 119,317 16
CHU CHINA UNICOM LTD (00762) 2,405 570 1,835 68,415 32,363 36,052 27
CIT CITIC (00267) 690 331 359 23,979 11,807 12,172 27
CKH CKH HOLDINGS (00001) 1,556 692 864 41,788 23,058 18,730 28
CKP CK ASSET (01113) 276 94 182 12,153 6,042 6,111 26
CLI CHINA LIFE INSURANCE (02628) 14,081 8,071 6,010 236,456 110,101 126,355 46
CLP CLP HOLDINGS LTD (00002) 473 259 214 8,971 4,225 4,746 14
CMB CM BANK (03968) 1,453 634 819 120,639 49,650 70,989 23
CNC CNOOC LTD (00883) 14,161 6,318 7,843 306,543 145,390 161,153 38
COL CHINA OVERSEAS (00688) 223 132 91 36,913 18,287 18,626 34
COS COSCO SHIP HOLD (01919) 443 217 226 16,740 6,507 10,233 27
CPA CATHAY PACIFIC AIRWAYS (00293) 4,339 3,060 1,279 34,575 19,122 15,453 29
CPC CHINA PETROL & CHEM COR (00386) 11,031 4,453 6,578 282,882 129,614 153,268 24
CPI CPIC (02601) 809 454 355 94,117 38,345 55,772 33
CRC CHINA RAIL CONS (01186) 40 0 40 15,228 7,579 7,649 22
CRG CHINA RAILWAY (00390) 359 180 179 29,850 12,297 17,553 28
CRL CHINA RES LAND (01109) 894 633 261 44,641 22,009 22,632 35
CRP CHINA RES POWER (00836) 479 80 399 13,036 5,820 7,216 30
CSA CSOP A50 ETF (02822) 296 77 219 6,241 2,240 4,001 23
CSE CHINA SHENHUA (01088) 700 345 355 54,887 25,942 28,945 28
CSP CSPC PHARMA (01093) 2,820 1,485 1,335 89,521 45,013 44,508 51
CTB CITIC BANK (00998) 215 145 70 17,534 8,508 9,026 25
CTC CHINA TELECOM CORP LTD (00728) 5,654 3,960 1,694 117,703 62,795 54,908 21
CTS CITIC SEC (06030) 1,217 716 501 35,145 16,478 18,667 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 48
GAC GAC GROUP (02238) 95 89 6 5,796 3,758 2,038 39
GAH GEELY AUTO (00175) 1,536 796 740 39,273 18,903 20,370 55
GHL XINYI GLASS (00868) 84 55 29 7,630 3,808 3,822 38
GLI GANFENG LITHIUM (01772) 3,519 2,144 1,375 97,443 60,680 36,763 68
GLX GALAXY ENT (00027) 1,370 619 751 66,155 30,211 35,944 30
GWM GWMOTOR (02333) 772 385 387 50,653 25,241 25,412 41
HCF HSCEI ETF (02828) 150 34 116 20,585 9,035 11,550 19
HDO HAIDILAO (06862) 293 110 183 20,066 10,095 9,971 39
HEH POWER ASSETS (00006) 225 142 83 6,108 2,832 3,276 17
HES HAIER SMART HOME (06690) 260 88 172 10,662 4,538 6,124 34
HEX HK EXCHANGES & CLEARING (00388) 20,260 11,677 8,583 401,642 197,083 204,559 24
HGN HENGAN INT'L (01044) 1,448 136 1,312 12,291 5,105 7,186 30
HKB HSBC HOLDINGS PLC (00005) 17,378 6,756 10,622 297,197 126,195 171,002 23
HKG HONG KONG & CHINA GAS (00003) 2,001 585 1,416 42,084 13,083 29,001 19
HLD HENDERSON LAND DEV LTD (00012) 203 117 86 16,426 9,447 6,979 26
HNP HUANENG POWER INT INC (00902) 698 276 422 48,063 29,119 18,944 36
HOS HUA HONG GRACE (01347) 1,609 916 693 25,131 12,280 12,851 101
HRB HORIZON ROBOTICS (09660) 632 462 170 71,433 37,827 33,606 73
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 45
INB INNOVENT BIO (01801) 2,462 2,199 263 17,487 8,087 9,400 52
JDC JD (09618) 4,010 1,315 2,695 225,920 90,753 135,167 35
JDH JD HEALTH (06618) 765 293 472 40,603 18,158 22,445 50
JXC JIANGXI COPPER (00358) 3,972 2,444 1,528 39,773 20,449 19,324 56
KDS KINGDEE INT'L (00268) 761 112 649 27,573 13,138 14,435 72
KLE KUNLUN ENERGY (00135) 10 0 10 3,203 1,272 1,931 26
KSO KINGSOFT (03888) 626 215 411 20,515 13,389 7,126 55
KST KUAISHOU (01024) 12,008 6,064 5,944 503,568 243,042 260,526 55
LAO LAOPU GOLD (06181) 2,277 1,401 876 76,355 29,220 47,135 76
LAU LI AUTO (02015) 2,293 1,719 574 159,122 69,949 89,173 52
LEN LENOVO GROUP (00992) 8,666 5,415 3,251 234,222 94,209 140,013 87
LNI LI NING (02331) 5,025 4,630 395 128,201 62,475 65,726 41
LNK LINK REIT (00823) 1,850 612 1,238 34,668 16,788 17,880 18
LSP LUXSHARE ICT (02475) 749 312 437 18,621 9,276 9,345 83
MDG MIDEA GROUP (00300) 259 103 156 25,320 12,868 12,452 25
MEN MENGNIU DAIRY (02319) 307 197 110 24,504 11,042 13,462 39
MET MEITUAN DIANPING (03690) 18,971 10,141 8,830 948,554 439,743 508,811 47
MGM MGM CHINA (02282) 175 175 0 8,920 5,690 3,230 37
MIU XIAOMI (01810) 41,942 21,462 20,480 1,102,867 597,322 505,545 53
MOL CMOC (03993) 1,599 1,215 384 12,978 8,015 4,963 63
MSB MINSHENG BANK (01988) 173 0 173 4,493 1,745 2,748 24
MTR MTR CORPORATION LTD (00066) 1,015 795 220 22,023 10,099 11,924 21
NBM CNBM (03323) 2,221 1,347 874 47,032 29,233 17,799 63
NCL NCI (01336) 297 193 104 22,862 10,759 12,103 37
NFU NONGFU SPRING (09633) 327 121 206 12,513 5,409 7,104 43
NTE NTES (09999) 1,263 646 617 43,341 19,822 23,519 37
NWD NEW WORLD DEV CO LTD (00017) 2,388 602 1,786 58,713 15,937 42,776 40
ORT NEW ORIENTAL (09901) 1,292 877 415 13,784 7,775 6,009 38
PAI PING AN INSURANCE LTD (02318) 9,200 5,507 3,693 781,925 333,362 448,563 25
PEC PETROCHINA CO LTD (00857) 4,779 2,054 2,725 226,020 95,719 130,301 32
PEN XPENG (09868) 8,306 2,072 6,234 237,102 126,406 110,696 60
PHT PA GOODDOCTOR (01833) 320 125 195 18,726 11,968 6,758 52
PIC PICC P&C (02328) 88 67 21 17,302 7,194 10,108 32
PIN PICC GROUP (01339) 382 130 252 10,481 4,762 5,719 37
POP POP MART (09992) 26,821 4,988 21,833 584,501 215,652 368,849 43
SAN SANDS CHINA LTD (01928) 1,991 1,176 815 173,349 76,957 96,392 29
SBO SBP GROUP (01177) 254 114 140 17,146 8,477 8,669 47
SET SENSETIME (00020) 790 438 352 13,227 7,314 5,913 63
SHK SUN HUNG KAI PPT LTD (00016) 469 164 305 18,714 9,881 8,833 30
SHL XINYI SOLAR (00968) 478 119 359 47,987 26,862 21,125 52
SHZ SHENZHOU INTL (02313) 906 690 216 18,647 9,083 9,564 40
SMC SMIC (00981) 6,798 3,819 2,979 101,930 46,968 54,962 84
SNO SUNNY OPT (02382) 1,245 586 659 60,648 27,237 33,411 59
SNP SINOPHARM (01099) 147 83 64 10,998 6,448 4,550 27
SWA SWIRE PACIFIC LTD 'A' (00019) 125 48 77 4,683 2,643 2,040 29
TCH TENCENT HOLDINGS LTD (00700) 119,074 76,321 42,753 2,223,977 1,260,140 963,837 40
TIC TECHTRONIC IND (00669) 1,803 1,287 516 28,728 15,864 12,864 36
TRF TRACKER FUND OF HK (02800) 978 584 394 48,382 21,272 27,110 18
TRP TRIP.COM (09961) 1,836 1,126 710 120,699 48,856 71,843 36
VNK CHINA VANKE (02202) 5 5 0 47,258 8,549 38,709 51
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 31
WHG WH GROUP (00288) 254 74 180 6,547 2,321 4,226 31
WHL THE WHARF (HLDGS) LTD (00004) 15 0 15 1,058 576 482 22
WWC WANT WANT CHINA (00151) 64 62 2 4,964 1,499 3,465 34
WXA WUXI APPTEC (02359) 1,692 522 1,170 27,805 14,387 13,418 69
WXB WUXI BIO (02269) 3,151 1,373 1,778 107,053 48,127 58,926 61
XAB ABC ($0.001) (01288) 1,029 335 694 22,994 10,394 12,600 29
XBC BANK OF CHINA ($0.001) (03988) 12,431 5,214 7,217 369,494 166,288 203,206 21
XCC CCB ($0.001) (00939) 9,793 3,785 6,008 511,161 209,364 301,797 23
XIC ICBC ($0.001) (01398) 8,099 2,997 5,102 350,126 137,791 212,335 24
XPB PSBC ($0.001) (01658) 121 23 98 7,564 3,897 3,667 23
XTW CHINA TOWER ($0.001) (00788) 287 140 147 43,998 26,374 17,624 22
YZC YANKUANG ENERGY (01171) 104 43 61 28,570 14,542 14,028 44
ZAO ZA ONLINE (06060) 106 90 16 10,549 7,849 2,700 45
ZJG ZIJIN GOLD INTL (02259) 6,970 3,905 3,065 67,792 34,635 33,157 91
ZJI ZJ INNOLIGHT (03308) 2,923 919 2,004 15,966 8,168 7,798 139
ZJM ZIJIN MINING GROUP (02899) 12,345 6,072 6,273 146,897 53,604 93,293 59
ZSH ZHONGSHENG HLDG (00881) 170 139 31 17,025 13,581 3,444 56
TOTAL 631,847 316,688 315,159 17,663,579 8,310,835 9,352,744
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 28AUG26 540.00 15,474 4.90 39 6.26 3.88 21,309 +0.42 +9.37
P POP 28AUG26 160.00 6,235 6.93 48 7.94 6.56 91,360 -0.87 -11.15
P POP 14AUG26 160.00 5,960 3.44 41 4.25 3.38 5,653 -1.24 -26.50
P BIU 30MAR27 92.50 5,850 7.32 48 0.00 0.00 9,204 -0.33 -4.31
C TCH 28AUG26 530.00 5,529 6.49 38 8.21 4.98 23,100 +0.53 +8.89
P XBC 29SEP26 5.00 4,414 0.064 21 0.077 0.064 9,456 +0.014 +28.000
C TCH 07AUG26 500.00 3,949 3.10 42 5.60 1.60 2,084 -0.04 -1.27
C MIU 07AUG26 29.00 3,514 0.10 62 0.27 0.09 2,788 -0.13 -56.52
C BEA 28AUG26 17.00 3,400 0.26 28 0.28 0.22 3,420 -0.11 -29.73
P MIU 29OCT26 26.00 2,541 1.50 44 1.50 1.40 4,730 +0.06 +4.17
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 07AUG26 138.00 4 0.78 92 0.95 0.95 94 +0.74 +1,850.00
C ZJG 07AUG26 137.00 20 0.95 92 1.00 0.42 20 +0.90 +1,800.00
C ZJG 07AUG26 136.00 5 1.15 92 1.52 1.52 6 +1.08 +1,542.86
C ZJG 07AUG26 135.00 94 1.36 91 2.16 1.28 97 +1.27 +1,411.11
P HKB 28AUG26 140.00 75 0.15 31 0.23 0.20 2,048 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P LAO 07AUG26 290.00 6 0.01 75 0.32 0.32 23 -0.95 -98.96
P LAO 07AUG26 287.50 0 0.01 78 0.00 0.00 7 -0.72 -98.63
P LAO 07AUG26 292.50 0 0.02 76 0.00 0.00 1 -1.21 -98.37
P LAO 07AUG26 285.00 0 0.01 82 0.00 0.00 4 -0.54 -98.18
P ZJG 07AUG26 108.00 0 0.01 91 0.00 0.00 33 -0.53 -98.15
* 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$ 16.900
28AUG26 10.50 C 0.00 0.00 0.00 6.48 +0.18 109 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.91 +0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.46 +0.18 84 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.91 +0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.41 +0.11 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.41 +0.12 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.91 +0.12 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.43 +0.14 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.96 +0.17 31 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.46 +0.14 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.02 +0.12 23 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.66 +0.10 24 0 18 0
28AUG26 17.00 C 0.26 0.41 0.25 0.37 +0.09 23 105 129 +23
28AUG26 17.50 C 0.19 0.20 0.19 0.19 +0.05 24 6 27 +6
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 101 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 266 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 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 71 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.21 +0.20 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.96 +0.20 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.48 +0.18 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.46 +0.18 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.93 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.43 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.93 +0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.47 +0.18 28 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 +0.13 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 +0.13 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.02 +0.13 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 +0.12 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 +0.10 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 +0.12 22 0 13 0
29SEP26 17.00 C 0.52 0.52 0.52 0.57 +0.08 22 2 133 0
29SEP26 17.50 C 0.41 0.41 0.41 0.38 +0.07 22 16 17 +9
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 43 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 136 0
29SEP26 19.00 C 0.09 0.09 0.09 0.08 +0.02 23 10 68 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 24 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 29 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 45 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 6.48 +0.18 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.94 +0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.96 +0.18 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.46 +0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.96 +0.17 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.48 +0.19 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.01 +0.13 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.55 +0.13 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.11 +0.13 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.70 +0.13 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.31 +0.12 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.99 +0.11 21 0 0 0
29OCT26 17.00 C 0.70 0.70 0.70 0.72 +0.08 21 15 15 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.51 +0.06 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 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 6.48 +0.18 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.46 +0.16 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.99 +0.20 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.03 +0.13 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.58 +0.14 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.13 +0.13 21 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.73 +0.12 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.39 +0.13 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.08 +0.13 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.80 +0.11 22 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.59 +0.08 22 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.42 +0.07 22 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 +0.05 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.21 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.96 +0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 +0.17 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.53 +0.18 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 +0.15 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 +0.14 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.13 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 +0.17 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.12 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 +0.13 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 +0.09 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.07 22 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 +0.06 22 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.04 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 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 7.21 +0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.96 +0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.50 +0.20 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.03 +0.20 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.53 +0.15 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 +0.15 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.69 +0.13 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.30 +0.12 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.92 +0.14 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.60 +0.12 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.31 +0.09 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 +0.08 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 +0.07 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 +0.06 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.05 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 22 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 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.47 +0.19 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.50 +0.19 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.03 +0.17 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.57 +0.14 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.15 +0.14 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 +0.13 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.45 +0.12 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.13 +0.11 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.83 +0.10 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.51 +0.09 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.29 +0.09 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.09 +0.08 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.91 +0.07 21 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.78 +0.08 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 +0.05 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.45 +0.05 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 21 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 154 2,698 +63
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 15.00 P 0.02 0.02 0.02 0.01 0.00 24 2 41 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 51 0
28AUG26 16.00 P 0.12 0.12 0.12 0.09 -0.02 23 17 194 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.05 23 0 145 0
28AUG26 17.00 P 0.39 0.43 0.39 0.43 -0.09 23 18 74 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.76 -0.09 23 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.16 -0.11 23 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.61 -0.13 23 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.10 -0.14 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.10 -0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 27 5 55 +5
29SEP26 14.00 P 0.03 0.03 0.03 0.01 0.00 24 6 38 +6
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 24 0 28 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 23 0 36 0
29SEP26 15.50 P 0.14 0.14 0.14 0.12 -0.01 23 16 51 -16
29SEP26 16.00 P 0.25 0.25 0.25 0.23 -0.02 23 100 400 +100
29SEP26 16.50 P 0.39 0.39 0.39 0.40 -0.04 23 16 13 -16
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.07 23 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 -0.08 22 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.27 -0.10 22 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.68 -0.11 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.13 -0.12 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.63 -0.11 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.10 -0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.03 22 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.76 -0.06 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.06 -0.04 23 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.41 -0.09 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.75 -0.10 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.17 -0.12 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.63 -0.12 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.12 -0.18 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.10 -0.17 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 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 23 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 22 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.72 -0.06 21 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.97 -0.08 21 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.29 -0.12 21 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.64 -0.14 21 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.05 -0.09 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.47 -0.11 21 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.91 -0.14 21 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.34 -0.18 19 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.28 -0.19 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.22 -0.20 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.18 -0.21 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.17 -0.20 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 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 29 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 23 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 0.00 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 -0.02 23 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 -0.03 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 -0.05 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 -0.05 24 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 -0.13 22 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.16 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.10 -0.15 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.56 -0.10 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.06 -0.12 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.52 -0.13 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.40 -0.19 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.37 -0.18 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.34 -0.19 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.32 -0.19 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.30 -0.19 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.29 -0.19 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.26 -0.20 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.25 -0.20 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 22 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 -0.03 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.05 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.06 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.33 -0.05 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 -0.02 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.91 -0.15 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 -0.08 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 -0.09 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 -0.11 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.59 -0.13 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.46 -0.17 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.42 -0.15 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.38 -0.16 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.35 -0.16 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.30 -0.19 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.31 -0.17 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.26 -0.20 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.28 -0.17 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 0.00 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 0.00 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 -0.04 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.17 -0.05 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 -0.05 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 -0.08 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.02 -0.13 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 -0.08 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 -0.09 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.23 -0.10 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.66 -0.11 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.55 -0.13 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.46 -0.15 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.40 -0.15 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.36 -0.16 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.33 -0.16 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.31 -0.17 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.30 -0.16 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.28 -0.17 31 0 0 0
TOTAL PUT 180 4,437 +83
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$ 41.940
28AUG26 27.00 C 0.00 0.00 0.00 14.99 +0.85 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.99 +0.89 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.00 +0.84 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.01 +0.89 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.02 +0.85 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.04 +0.77 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.08 +0.95 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.94 +0.72 0 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 7.23 +0.95 54 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 6.35 +0.70 54 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 5.52 +0.65 54 0 89 0
28AUG26 38.00 C 4.10 4.10 4.10 4.75 +0.59 54 1 345 0
28AUG26 39.00 C 0.00 0.00 0.00 4.03 +0.42 54 0 191 0
28AUG26 40.00 C 3.30 3.38 3.30 3.38 +0.54 54 2 272 0
28AUG26 41.00 C 2.50 2.50 2.50 2.78 +0.40 53 1 323 0
28AUG26 42.00 C 1.98 2.19 1.98 2.24 +0.26 53 37 238 -27
28AUG26 43.00 C 1.86 1.86 1.86 1.84 +0.21 54 1 464 0
28AUG26 44.00 C 1.40 1.49 1.40 1.49 +0.19 54 60 407 -18
28AUG26 45.00 C 1.22 1.23 1.11 1.21 +0.19 55 20 603 +14
28AUG26 46.00 C 0.94 0.96 0.93 0.94 +0.14 55 17 729 -5
28AUG26 47.00 C 0.75 0.81 0.75 0.73 +0.12 55 5 882 +3
28AUG26 48.00 C 0.60 0.60 0.60 0.56 +0.09 55 3 571 +3
28AUG26 49.00 C 0.51 0.54 0.48 0.42 +0.07 55 24 655 -11
28AUG26 50.00 C 0.00 0.00 0.00 0.31 +0.04 54 0 1,654 0
28AUG26 52.50 C 0.26 0.27 0.26 0.15 +0.02 55 11 552 +11
28AUG26 55.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 55 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 19.04 +0.97 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.05 +0.96 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.94 +0.83 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.07 +1.01 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.09 +0.92 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.99 +0.80 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.00 +0.76 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.21 +0.89 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.02 +0.65 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.06 +0.69 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.21 +0.68 38 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.39 +0.52 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 7.64 +0.71 46 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 7.07 +0.85 51 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 6.35 +0.62 52 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.67 +0.58 52 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 5.04 +0.41 52 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 4.53 +0.69 53 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 3.80 +0.38 50 0 194 0
29SEP26 42.00 C 0.00 0.00 0.00 3.33 +0.34 50 0 228 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 +0.30 50 0 147 0
29SEP26 44.00 C 0.00 0.00 0.00 2.53 +0.27 51 0 171 0
29SEP26 45.00 C 0.00 0.00 0.00 2.20 +0.22 51 0 356 0
29SEP26 46.00 C 0.00 0.00 0.00 1.90 +0.18 51 0 336 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 +0.19 52 0 282 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 +0.20 52 0 362 0
29SEP26 49.00 C 0.00 0.00 0.00 1.23 +0.17 52 0 343 0
29SEP26 50.00 C 1.05 1.12 1.05 1.04 +0.15 52 2 526 +1
29SEP26 52.50 C 0.79 0.80 0.79 0.68 +0.10 52 18 528 +8
29SEP26 55.00 C 0.00 0.00 0.00 0.43 +0.07 52 0 784 0
29SEP26 57.50 C 0.43 0.43 0.43 0.27 +0.04 52 30 218 +26
29SEP26 60.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 225 0
29OCT26 29.00 C 0.00 0.00 0.00 13.23 +0.72 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.28 +0.84 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.25 +0.51 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.40 +0.65 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.60 +0.65 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.81 +0.59 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.05 +0.56 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.35 +0.52 45 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 6.88 +0.68 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.23 +0.58 49 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.63 +0.48 49 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 5.02 +0.42 48 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 4.52 +0.57 48 0 31 0
29OCT26 42.00 C 0.00 0.00 0.00 3.95 +0.43 47 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 3.67 +0.35 49 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 3.30 +0.35 50 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.95 +0.35 50 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.60 +0.30 50 0 22 0
29OCT26 47.00 C 0.00 0.00 0.00 2.31 +0.29 50 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 2.03 +0.26 50 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.78 +0.23 49 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.56 +0.21 49 0 116 0
29OCT26 52.50 C 0.00 0.00 0.00 1.11 +0.15 49 0 2 0
29OCT26 55.00 C 1.00 1.00 1.00 0.78 +0.11 49 1 38 +1
27NOV26 29.00 C 0.00 0.00 0.00 13.31 +0.66 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.47 +0.66 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.63 +0.64 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.80 +0.60 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.01 +0.51 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.29 +0.56 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.58 +0.54 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.91 +0.52 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.28 +0.49 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.69 +0.48 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.33 +0.66 50 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.70 +0.44 49 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.21 +0.46 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.77 +0.44 49 0 20 0
27NOV26 43.00 C 4.21 4.21 4.21 4.36 +0.45 49 15 7 -15
27NOV26 44.00 C 0.00 0.00 0.00 3.98 +0.37 50 0 0 0
27NOV26 45.00 C 3.41 3.41 3.41 3.64 +0.34 50 15 15 +15
27NOV26 46.00 C 0.00 0.00 0.00 3.32 +0.32 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 3.04 +0.29 51 0 0 0
27NOV26 48.00 C 2.76 2.76 2.76 2.74 +0.26 50 2 2 +2
27NOV26 49.00 C 0.00 0.00 0.00 2.47 +0.21 50 0 0 0
27NOV26 50.00 C 2.30 2.30 2.30 2.23 - 50 1 1 -
30DEC26 23.00 C 0.00 0.00 0.00 19.12 +0.64 0 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 18.17 +0.68 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.25 +0.68 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.25 +0.58 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.35 +0.66 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.49 +0.57 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.62 +0.57 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.79 +0.61 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.00 +0.60 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.22 +0.58 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.50 +0.58 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.79 +0.56 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.11 +0.53 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.46 +0.48 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.84 +0.45 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.27 +0.43 47 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.72 +0.20 47 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.19 +0.14 47 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.73 +0.14 47 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.27 +0.29 47 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.00 +0.41 49 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.51 +0.19 48 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 4.17 +0.28 49 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.89 +0.25 49 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.62 +0.29 50 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.30 +0.21 50 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 3.05 +0.19 50 0 139 0
30DEC26 50.00 C 0.00 0.00 0.00 2.80 +0.16 50 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 2.23 +0.09 50 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.76 +0.05 50 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.39 +0.03 50 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.09 +0.01 49 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.86 +0.01 49 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 0.00 49 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.01 49 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 19.57 +0.66 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.60 +0.56 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.73 +0.54 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.89 +0.54 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.06 +0.52 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.27 +0.51 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.49 +0.50 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.76 +0.50 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.03 +0.55 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.33 +0.46 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.65 +0.44 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.01 +0.54 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.39 +0.41 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.80 +0.51 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.23 +0.48 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.70 +0.47 48 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.19 +0.44 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 7.70 +0.42 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.25 +0.36 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 7.02 +0.50 50 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.41 +0.24 48 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 +0.64 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.92 +0.62 50 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 5.44 +0.47 49 0 49 0
30MAR27 47.00 C 0.00 0.00 0.00 5.13 +0.47 49 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.83 +0.32 50 0 60 0
30MAR27 49.00 C 0.00 0.00 0.00 4.49 +0.28 49 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 4.23 +0.26 49 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.68 +0.25 50 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 3.17 +0.22 50 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 2.69 +0.19 50 0 52 0
30MAR27 60.00 C 0.00 0.00 0.00 2.28 +0.16 50 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.93 +0.13 50 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.64 +0.12 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.39 +0.10 50 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.18 +0.09 50 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 15.21 +0.46 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.54 +0.48 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.86 +0.46 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.20 +0.44 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.58 +0.43 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.97 +0.41 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.39 +0.39 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.83 +0.38 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.30 +0.37 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.80 +0.36 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.38 +0.41 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.91 +0.39 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.47 +0.37 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.05 +0.40 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 7.65 +0.24 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.33 +0.28 50 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.98 +0.38 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.64 +0.25 50 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.32 +0.24 50 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.02 +0.34 50 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.66 +0.26 50 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.46 +0.31 50 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.84 +0.33 50 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 4.22 +0.22 50 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.73 +0.20 50 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 3.25 +0.13 50 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.87 +0.10 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.52 +0.10 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.20 +0.07 50 0 40 0
29JUN27 70.00 C 2.15 2.15 2.15 1.95 +0.07 50 1 42 +1
TOTAL CALL 267 21,367 +9
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 -0.06 54 0 87 0
28AUG26 34.00 P 0.19 0.19 0.18 0.14 -0.08 54 27 112 -3
28AUG26 35.00 P 0.00 0.00 0.00 0.23 -0.13 55 0 258 0
28AUG26 36.00 P 0.00 0.00 0.00 0.36 -0.16 55 0 257 0
28AUG26 37.00 P 0.64 0.64 0.60 0.53 -0.22 55 2 190 -1
28AUG26 38.00 P 0.88 0.88 0.83 0.75 -0.27 54 65 303 +19
28AUG26 39.00 P 0.00 0.00 0.00 1.04 -0.34 54 0 349 0
28AUG26 40.00 P 1.43 1.43 1.43 1.41 -0.39 55 1 398 0
28AUG26 41.00 P 2.10 2.10 1.95 1.85 -0.45 55 2 352 -1
28AUG26 42.00 P 2.41 2.42 2.41 2.35 -0.57 56 4 287 -1
28AUG26 43.00 P 0.00 0.00 0.00 2.93 -0.63 56 0 211 0
28AUG26 44.00 P 0.00 0.00 0.00 3.48 -0.65 54 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 4.17 -0.69 54 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 4.91 -0.73 54 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 5.70 -0.96 54 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 6.53 -1.02 54 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 7.62 -0.84 63 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 8.55 -0.86 65 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 10.90 -0.88 70 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 13.30 -0.88 74 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.84 -0.60 86 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.37 -0.86 96 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.00 -0.62 112 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.53 -0.53 122 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.90 -0.62 121 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.25 -0.87 117 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 31 0
29SEP26 26.00 P 0.06 0.06 0.06 0.02 -0.01 52 10 10 +6
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.04 52 0 129 0
29SEP26 30.00 P 0.23 0.23 0.23 0.14 -0.05 52 10 292 +10
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.07 52 0 167 0
29SEP26 32.00 P 0.40 0.40 0.40 0.30 -0.09 52 15 517 +15
29SEP26 33.00 P 0.50 0.50 0.50 0.42 -0.13 52 15 473 -15
29SEP26 34.00 P 0.00 0.00 0.00 0.58 -0.13 52 0 157 0
29SEP26 35.00 P 0.83 0.86 0.83 0.78 -0.17 52 33 287 -3
29SEP26 36.00 P 0.00 0.00 0.00 0.99 -0.22 52 0 326 0
29SEP26 37.00 P 1.23 1.23 1.23 1.27 -0.25 52 1 681 0
29SEP26 38.00 P 0.00 0.00 0.00 1.58 -0.28 52 0 352 0
29SEP26 39.00 P 0.00 0.00 0.00 1.93 -0.35 51 0 192 0
29SEP26 40.00 P 2.35 2.35 2.35 2.36 -0.39 52 1 543 0
29SEP26 41.00 P 0.00 0.00 0.00 2.85 -0.43 52 0 327 0
29SEP26 42.00 P 0.00 0.00 0.00 3.41 -0.45 53 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 4.00 -0.48 53 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 4.57 -0.58 53 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 5.13 -0.76 52 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 5.82 -0.81 52 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 6.73 -0.66 55 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 7.52 -0.64 56 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.33 -0.73 56 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.17 -0.76 57 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.39 -0.65 60 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.70 -0.79 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.16 -0.64 68 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.57 -0.66 72 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.00 -0.62 75 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.53 -0.53 82 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.90 -0.62 82 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.25 -0.87 79 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.21 -0.05 49 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.29 -0.07 49 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.40 -0.09 49 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.54 -0.11 49 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.70 -0.15 49 0 21 0
29OCT26 34.00 P 0.00 0.00 0.00 0.91 -0.16 49 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 1.15 -0.20 49 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 1.43 -0.23 50 0 42 0
29OCT26 37.00 P 0.00 0.00 0.00 1.73 -0.24 49 0 58 0
29OCT26 38.00 P 0.00 0.00 0.00 2.10 -0.27 50 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 2.52 -0.31 50 0 94 0
29OCT26 40.00 P 0.00 0.00 0.00 2.95 -0.40 50 0 86 0
29OCT26 41.00 P 0.00 0.00 0.00 3.46 -0.40 50 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 3.98 -0.47 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.53 -0.45 50 0 19 0
29OCT26 44.00 P 0.00 0.00 0.00 5.17 -0.54 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.84 -0.54 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.51 -0.60 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.25 -0.61 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.99 -0.65 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.78 -0.68 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.59 -0.69 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.72 -0.75 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.98 -0.79 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.41 -0.10 50 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.53 -0.14 50 0 1 0
27NOV26 31.00 P 0.00 0.00 0.00 0.70 -0.15 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.88 -0.19 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.10 -0.21 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.34 -0.25 50 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.62 -0.24 50 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.88 -0.35 49 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 2.28 -0.32 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 2.67 -0.26 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.10 -0.39 50 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 3.56 -0.44 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 4.07 -0.47 50 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 4.52 -0.59 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.20 -0.47 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.85 -0.57 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.50 -0.60 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.18 -0.61 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.87 -0.67 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.62 -0.67 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.37 -0.69 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.15 - 53 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.06 49 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.08 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.09 49 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.13 49 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.14 49 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 -0.16 49 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.17 50 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 -0.19 50 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.19 -0.20 50 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.22 50 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.73 -0.23 50 0 60 0
30DEC26 35.00 P 2.19 2.19 2.10 2.02 -0.27 50 2 46 -1
30DEC26 36.00 P 0.00 0.00 0.00 2.36 -0.26 49 0 238 0
30DEC26 37.00 P 2.78 2.78 2.78 2.73 -0.31 50 3 192 0
30DEC26 38.00 P 3.30 3.30 3.18 3.15 -0.46 50 16 132 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.59 -0.35 50 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 4.07 -0.38 50 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 4.59 -0.56 50 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 5.14 -0.62 50 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 5.72 -0.46 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.38 -0.56 51 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.02 -0.50 51 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 7.70 -0.53 51 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.38 -0.64 51 0 109 0
30DEC26 48.00 P 9.05 9.05 9.05 9.10 -0.61 52 5 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.85 -0.63 52 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.61 -0.69 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.62 -0.54 53 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.73 -0.69 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.93 -0.70 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.21 -0.66 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.49 -0.67 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.81 -0.69 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.16 -0.70 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.55 -0.62 61 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 -0.06 50 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.08 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 -0.08 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.70 -0.12 50 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.88 -0.11 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.05 -0.13 50 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.29 -0.14 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.52 -0.16 50 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 1.74 -0.20 50 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 2.09 -0.12 50 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.36 -0.18 50 0 10 0
30MAR27 34.00 P 2.80 2.80 2.80 2.71 -0.20 50 1 21 0
30MAR27 35.00 P 3.08 3.08 3.08 2.96 -0.39 49 1 78 +1
30MAR27 36.00 P 3.65 3.65 3.65 3.44 -0.34 50 10 41 -10
30MAR27 37.00 P 0.00 0.00 0.00 3.86 -0.39 49 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 4.31 -0.22 50 0 101 0
30MAR27 39.00 P 4.80 4.80 4.80 4.78 -0.56 50 1 50 +1
30MAR27 40.00 P 0.00 0.00 0.00 5.29 -0.51 49 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 5.82 -0.49 50 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 6.37 -0.53 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.96 -0.24 50 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 7.65 -0.57 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.29 -0.43 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.95 -0.46 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.66 -0.45 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.34 -0.49 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.07 -0.50 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.81 -0.51 52 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.72 -0.55 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.72 -0.59 53 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.77 -0.60 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.90 -0.61 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.08 -0.65 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.32 -0.65 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.58 -0.68 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.91 -0.67 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.94 -0.13 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.20 -0.16 50 0 6 0
29JUN27 31.00 P 0.00 0.00 0.00 2.53 -0.16 50 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 2.85 -0.20 50 0 1 0
29JUN27 33.00 P 3.26 3.26 3.26 3.20 -0.21 49 10 27 +10
29JUN27 34.00 P 3.61 3.61 3.61 3.62 -0.19 50 15 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.98 -0.26 49 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 4.40 -0.28 49 0 43 0
29JUN27 37.00 P 0.00 0.00 0.00 4.85 -0.27 49 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 5.33 -0.37 49 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.83 -0.32 49 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.35 -0.34 49 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.89 -0.53 49 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.46 -0.58 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.05 -0.39 49 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.55 -0.44 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.26 -0.38 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.87 -0.43 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.36 -0.62 48 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.04 -0.70 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.05 -0.45 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.75 -0.48 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.61 -0.51 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.54 -0.54 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.53 -0.57 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.60 -0.58 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.72 -0.59 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.87 -0.61 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.07 -0.65 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.32 -0.66 53 0 0 0
TOTAL PUT 250 19,144 +28
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$ 17.940
28AUG26 12.00 C 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.46 -0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.94 -0.04 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.47 +0.01 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.97 -0.01 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.48 -0.01 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.00 -0.02 29 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.55 -0.02 29 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.14 -0.02 29 0 38 0
28AUG26 17.50 C 0.74 0.74 0.73 0.77 -0.02 28 30 153 +30
28AUG26 18.00 C 0.52 0.52 0.52 0.52 0.00 29 4 373 +4
28AUG26 18.50 C 0.31 0.33 0.31 0.32 0.00 29 15 337 0
28AUG26 19.00 C 0.16 0.18 0.16 0.19 -0.01 30 10 227 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 150 0
28AUG26 20.00 C 0.08 0.08 0.07 0.05 -0.01 29 65 550 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.98 +0.01 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.46 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.98 0.00 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.48 -0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.52 -0.02 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.08 -0.01 29 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 -0.02 29 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 -0.02 28 0 166 0
29SEP26 17.50 C 0.94 0.94 0.94 0.98 +0.01 29 15 235 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.73 0.00 29 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 137 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 163 0
29SEP26 19.50 C 0.26 0.26 0.26 0.25 -0.01 29 8 184 0
29SEP26 20.00 C 0.17 0.17 0.17 0.16 -0.01 29 9 340 +9
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 29 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 30 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 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 5.97 +0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.98 +0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.48 +0.01 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.98 -0.05 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.48 -0.03 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.02 -0.02 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.57 -0.02 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.15 -0.02 28 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.77 -0.02 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.43 +0.01 28 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.14 -0.01 28 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.90 -0.02 29 0 130 0
29OCT26 18.50 C 0.00 0.00 0.00 0.71 -0.01 29 0 110 0
29OCT26 19.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 253 0
29OCT26 19.50 C 0.41 0.42 0.41 0.41 -0.02 29 45 106 +22
29OCT26 20.00 C 0.31 0.31 0.31 0.30 -0.02 29 15 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.48 -0.01 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.98 -0.05 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.48 -0.05 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.07 -0.02 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.65 -0.01 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.27 -0.01 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.92 -0.01 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.60 +0.01 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.11 +0.01 30 0 30 0
27NOV26 18.50 C 0.88 0.88 0.88 0.92 +0.02 30 15 60 +15
27NOV26 19.00 C 0.72 0.72 0.72 0.74 0.00 30 15 75 +15
27NOV26 19.50 C 0.58 0.58 0.57 0.59 0.00 30 70 96 +40
27NOV26 20.00 C 0.48 0.48 0.48 0.47 0.00 30 30 70 +30
27NOV26 21.00 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.17 0.00 30 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 0.00 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.99 -0.04 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 -0.03 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.98 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 -0.06 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.19 -0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 -0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.45 -0.01 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 -0.01 31 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 -0.01 31 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 0.00 31 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 -0.08 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 +0.01 30 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 82 0
30DEC26 20.00 C 0.68 0.68 0.68 0.67 +0.01 31 6 425 +6
30DEC26 21.00 C 0.00 0.00 0.00 0.46 0.00 31 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 0.00 31 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 0.00 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 0.00 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 0.00 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 31 0 135 0
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 31 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 5.98 -0.06 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.51 -0.07 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.06 -0.06 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.62 -0.06 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.20 -0.06 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.80 -0.06 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.43 -0.05 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.17 -0.06 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.84 -0.07 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.55 -0.07 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.27 -0.07 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.01 -0.08 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.79 -0.07 31 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.57 -0.05 31 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.22 -0.05 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.09 -0.01 31 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 -0.01 31 0 49 0
30MAR27 22.00 C 0.65 0.65 0.65 0.62 -0.02 31 7 15 +7
30MAR27 23.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 -0.05 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 6.11 -0.06 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.66 -0.06 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.23 -0.07 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.81 -0.07 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.42 -0.05 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.04 -0.05 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.71 -0.03 29 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.40 -0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.10 -0.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.91 +0.07 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.57 -0.01 30 0 100 0
29JUN27 17.50 C 2.14 2.14 2.14 2.33 -0.01 30 10 10 +10
29JUN27 18.00 C 2.02 2.02 2.02 2.11 -0.01 30 10 20 +10
29JUN27 18.50 C 0.00 0.00 0.00 1.91 -0.01 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.72 -0.01 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.55 -0.01 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.38 -0.01 31 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.11 -0.01 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.89 -0.01 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.47 0.00 32 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.37 0.00 32 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 0.00 32 0 30 0
TOTAL CALL 379 10,847 +214
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 29 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 0.00 31 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 0.00 0.00 0.00 0.17 -0.01 29 0 148 0
28AUG26 17.50 P 0.39 0.39 0.39 0.32 -0.02 29 15 140 +15
28AUG26 18.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 385 0
28AUG26 18.50 P 0.00 0.00 0.00 0.85 0.00 29 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.21 0.00 29 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 1.63 0.00 29 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.09 +0.01 30 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.14 +0.09 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.16 +0.08 60 0 0 -15
28AUG26 23.00 P 0.00 0.00 0.00 5.14 +0.06 66 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.18 +0.10 81 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.13 +0.05 81 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.13 +0.05 88 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.11 +0.04 91 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.14 +0.06 104 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.15 +0.07 112 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.15 +0.07 119 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 0.00 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 0.00 29 0 90 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 0.00 28 0 175 0
29SEP26 16.50 P 0.31 0.31 0.31 0.29 -0.01 28 20 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 274 0
29SEP26 17.50 P 0.75 0.75 0.75 0.68 +0.01 28 30 207 +16
29SEP26 18.00 P 0.00 0.00 0.00 0.93 -0.02 28 0 168 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 0.00 28 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 0.00 29 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.00 0.00 28 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 +0.01 29 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.34 +0.01 29 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.36 +0.09 37 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.35 +0.11 42 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.34 +0.07 46 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.32 +0.11 49 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 +0.07 53 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.32 +0.08 58 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.31 +0.07 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.31 +0.07 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.31 +0.08 69 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.26 +0.03 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.30 +0.08 75 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.30 +0.08 79 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.29 +0.07 80 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.29 +0.07 83 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.29 +0.07 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 0.00 29 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.44 -0.01 28 0 78 0
29OCT26 17.00 P 0.00 0.00 0.00 0.61 -0.02 28 0 39 0
29OCT26 17.50 P 0.00 0.00 0.00 0.85 +0.01 28 0 142 0
29OCT26 18.00 P 0.00 0.00 0.00 1.11 -0.02 28 0 75 0
29OCT26 18.50 P 1.53 1.53 1.39 1.43 -0.01 29 54 136 +45
29OCT26 19.00 P 0.00 0.00 0.00 1.76 -0.01 29 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.13 -0.01 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.53 0.00 28 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.48 +0.04 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.38 +0.02 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.35 +0.09 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.34 +0.07 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.32 +0.10 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.32 +0.07 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.32 +0.07 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
27NOV26 16.50 P 0.59 0.59 0.59 0.58 0.00 29 15 32 +15
27NOV26 17.00 P 0.00 0.00 0.00 0.81 +0.04 30 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 0.99 0.00 28 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 1.27 0.00 29 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.58 -0.01 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.91 +0.01 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.26 0.00 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.65 +0.01 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.55 +0.03 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.45 +0.04 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.39 +0.04 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.34 +0.04 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.33 +0.05 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.32 +0.06 40 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.32 +0.07 44 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 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 0.00 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 0.00 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 0.00 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 0.00 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.01 30 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 0.00 30 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 0.00 30 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.01 31 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.78 +0.01 31 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.09 0.00 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 +0.01 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 +0.01 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.63 +0.03 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.49 +0.06 32 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.39 +0.01 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 +0.05 35 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.34 +0.05 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.32 +0.05 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.32 +0.06 40 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.31 +0.06 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.31 +0.07 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.31 +0.07 47 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.29 +0.06 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.30 +0.07 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.30 +0.07 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.29 +0.07 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.29 +0.07 57 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.29 +0.07 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 -0.05 30 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 -0.06 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 -0.06 30 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 -0.06 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.07 30 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.79 -0.04 30 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 -0.07 31 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.06 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 -0.13 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.02 -0.04 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.81 +0.02 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.64 +0.02 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.51 +0.03 31 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.43 +0.03 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.38 +0.04 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.34 +0.04 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.32 +0.05 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.31 +0.06 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.31 +0.06 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.31 +0.07 40 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.29 +0.05 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.30 +0.07 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.30 +0.07 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.29 +0.07 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 0.00 32 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 0.00 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 0.00 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 0.00 32 0 8 0
29JUN27 15.00 P 0.82 0.82 0.82 0.81 0.00 32 2 38 +2
29JUN27 15.50 P 0.00 0.00 0.00 0.98 +0.01 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 0.00 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 0.00 32 0 19 0
29JUN27 17.00 P 1.70 1.70 1.70 1.63 0.00 32 8 8 +8
29JUN27 17.50 P 0.00 0.00 0.00 1.88 0.00 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 0.00 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.45 0.00 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.76 0.00 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.10 0.00 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.44 0.00 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.18 0.00 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.99 0.00 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.84 0.00 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.73 0.00 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.66 0.00 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.61 +0.04 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.52 +0.04 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.45 +0.05 39 0 4 0
TOTAL PUT 144 10,580 +86
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$ 77.750
07AUG26 58.00 C 0.00 0.00 0.00 19.76 -0.37 119 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 18.85 -0.29 190 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 17.76 -0.37 101 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 16.76 -0.37 91 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 15.76 -0.37 78 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 14.76 -0.38 0 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 13.76 -0.37 0 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 12.76 -0.31 0 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 11.76 -0.31 0 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 10.76 -0.31 0 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 9.76 -0.31 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 8.76 -0.31 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 7.76 -0.31 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 6.76 -0.31 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 5.76 -0.32 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 4.76 -0.33 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 3.77 -0.35 30 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 2.78 -0.30 26 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 1.84 -0.45 25 0 2 0
07AUG26 77.00 C 0.76 0.76 0.72 1.08 -0.41 27 9 32 +2
07AUG26 78.00 C 0.56 0.65 0.27 0.52 -0.34 27 204 171 +140
07AUG26 79.00 C 0.22 0.22 0.20 0.21 -0.23 28 5 93 0
07AUG26 80.00 C 0.10 0.10 0.06 0.08 -0.13 29 9 59 -6
07AUG26 81.00 C 0.06 0.06 0.06 0.02 -0.08 29 2 35 -2
07AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 72 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 18 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 62 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 73 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 19.79 - 0 0 0 -
14AUG26 59.00 C 0.00 0.00 0.00 18.85 -0.32 83 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 17.77 -0.41 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 16.79 -0.38 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 15.79 -0.39 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 14.80 -0.36 48 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 13.80 -0.38 44 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 12.80 -0.30 40 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 11.80 -0.30 36 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 10.80 -0.31 32 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 9.80 -0.31 27 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 8.80 -0.32 22 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 7.81 -0.32 28 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 6.82 -0.34 27 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 5.85 -0.34 27 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 4.90 -0.35 27 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 3.95 -0.40 25 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 3.15 -0.37 27 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 2.30 -0.43 24 0 1 0
14AUG26 77.00 C 1.55 1.55 1.55 1.66 -0.36 25 44 44 +44
14AUG26 78.00 C 1.01 1.16 0.89 1.13 -0.31 25 76 10 0
14AUG26 79.00 C 0.77 0.77 0.77 0.76 -0.22 25 30 30 +30
14AUG26 80.00 C 0.38 0.40 0.38 0.48 -0.16 26 12 39 +4
14AUG26 81.00 C 0.21 0.21 0.21 0.30 -0.10 26 30 62 +27
14AUG26 82.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 99.00 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 46.81 -0.34 115 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 45.89 -0.31 157 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 44.89 -0.31 151 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 43.80 -0.38 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 42.81 -0.37 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 41.82 -0.36 99 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 40.78 -0.42 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 39.79 -0.40 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 38.91 -0.29 126 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 37.82 -0.38 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.79 -0.41 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.83 -0.39 78 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 34.83 -0.38 68 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 33.92 -0.30 106 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.83 -0.37 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 31.83 -0.39 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.81 -0.40 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.84 -0.37 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.80 -0.44 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.84 -0.37 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 25.35 -0.37 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.75 -0.49 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 20.36 -0.39 41 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 17.85 -0.33 0 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 15.38 -0.23 35 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 12.88 -0.26 28 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 10.46 -0.36 31 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 7.95 -0.45 24 0 256 0
28AUG26 72.50 C 5.50 5.50 5.47 5.93 -0.37 30 20 250 0
28AUG26 75.00 C 3.43 3.90 3.43 3.91 -0.38 28 60 2,662 +60
28AUG26 77.50 C 2.25 2.25 2.19 2.35 -0.33 27 30 530 +30
28AUG26 80.00 C 1.29 1.31 1.10 1.32 -0.22 28 28 1,034 +1
28AUG26 82.50 C 0.66 0.69 0.56 0.68 -0.13 28 38 1,501 +4
28AUG26 85.00 C 0.35 0.36 0.35 0.33 -0.08 28 35 1,316 +30
28AUG26 87.50 C 0.14 0.14 0.14 0.15 -0.03 29 28 717 -28
28AUG26 90.00 C 0.08 0.08 0.08 0.06 -0.02 29 5 297 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 0.00 30 0 332 0
28AUG26 95.00 C 0.04 0.04 0.04 0.01 0.00 30 3 833 -3
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 435 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.82 -0.39 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.89 -0.31 109 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.89 -0.32 105 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.83 -0.37 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.83 -0.38 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.84 -0.37 75 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.84 -0.37 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.84 -0.38 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.91 -0.32 87 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.85 -0.38 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.85 -0.38 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.85 -0.38 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 34.85 -0.38 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.92 -0.30 73 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 32.86 -0.34 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 31.86 -0.38 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 30.86 -0.38 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 29.86 -0.39 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.87 -0.39 45 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 27.87 -0.39 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.38 -0.40 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.88 -0.40 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.40 -0.40 35 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 17.85 -0.35 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.40 -0.37 21 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 13.08 -0.77 32 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 10.74 -0.27 30 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 8.57 -0.39 30 0 75 0
29SEP26 72.50 C 6.25 6.39 6.25 6.58 -0.37 29 45 144 +38
29SEP26 75.00 C 4.77 4.84 4.77 4.76 -0.35 27 31 601 +29
29SEP26 77.50 C 3.15 3.15 3.15 3.35 -0.28 27 30 1,081 +15
29SEP26 80.00 C 2.11 2.11 2.11 2.28 -0.22 27 3 588 -3
29SEP26 82.50 C 1.49 1.49 1.49 1.51 -0.17 27 13 1,376 +13
29SEP26 85.00 C 0.90 0.90 0.90 0.98 -0.11 27 27 2,920 0
29SEP26 87.50 C 0.60 0.63 0.60 0.63 -0.04 28 31 2,203 -1
29SEP26 90.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 610 0
29SEP26 92.50 C 0.00 0.00 0.00 0.22 0.00 28 0 481 0
29SEP26 95.00 C 0.20 0.21 0.20 0.13 +0.01 28 60 1,077 +50
29SEP26 97.50 C 0.15 0.15 0.15 0.08 +0.01 29 30 170 +30
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 36 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.01 0.01 0.01 0.00 56 60 60 +60
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.82 -0.39 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.89 -0.31 91 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.89 -0.32 88 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.83 -0.38 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.83 -0.39 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.84 -0.37 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.84 -0.37 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.84 -0.38 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.91 -0.32 72 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.85 -0.38 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.85 -0.38 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.85 -0.38 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.85 -0.38 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.92 -0.31 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.86 -0.38 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.86 -0.38 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.86 -0.38 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.86 -0.39 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 28.87 -0.39 39 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 27.87 -0.39 34 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 25.38 -0.40 34 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 22.88 -0.40 0 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 20.47 -0.33 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.95 -0.31 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.55 -0.43 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.23 -0.62 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.04 -0.38 29 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 9.01 -0.37 28 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 7.03 -0.50 26 0 70 0
29OCT26 75.00 C 5.23 5.55 5.23 5.54 -0.33 27 2 414 +1
29OCT26 77.50 C 0.00 0.00 0.00 4.15 -0.32 27 0 75 0
29OCT26 80.00 C 0.00 0.00 0.00 3.07 -0.26 27 0 155 0
29OCT26 82.50 C 0.00 0.00 0.00 2.24 -0.21 27 0 508 0
29OCT26 85.00 C 0.00 0.00 0.00 1.63 -0.15 27 0 152 0
29OCT26 87.50 C 0.00 0.00 0.00 1.17 -0.06 28 0 117 0
29OCT26 90.00 C 0.87 0.87 0.87 0.83 0.00 28 30 153 0
29OCT26 92.50 C 0.61 0.61 0.61 0.57 +0.02 28 30 404 +30
29OCT26 95.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 317 0
29OCT26 97.50 C 0.00 0.00 0.00 0.26 +0.04 28 0 19 0
29OCT26 100.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 +0.03 29 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 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 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.82 -0.39 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.89 -0.31 80 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.89 -0.32 77 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.83 -0.38 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.83 -0.39 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.84 -0.37 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.84 -0.37 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.84 -0.38 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.91 -0.32 63 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.85 -0.38 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.85 -0.38 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.85 -0.38 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.85 -0.38 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.92 -0.31 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.86 -0.38 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.86 -0.38 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.86 -0.38 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.86 -0.39 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.87 -0.39 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.87 -0.39 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.39 -0.39 32 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.92 -0.38 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.47 -0.44 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.98 -0.67 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.58 -0.74 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.40 -0.69 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.57 -0.29 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.66 -0.29 29 0 0 0
27NOV26 72.50 C 7.42 7.42 7.42 7.91 -0.29 28 10 10 +10
27NOV26 75.00 C 6.14 6.14 6.14 6.37 -0.31 28 30 193 +30
27NOV26 77.50 C 4.81 4.91 4.81 5.00 -0.32 27 120 244 +100
27NOV26 80.00 C 0.00 0.00 0.00 3.91 -0.24 27 0 77 0
27NOV26 82.50 C 0.00 0.00 0.00 3.00 -0.23 27 0 31 0
27NOV26 85.00 C 0.00 0.00 0.00 2.30 -0.19 28 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 1.77 -0.15 28 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 1.35 -0.09 28 0 31 0
27NOV26 92.50 C 1.08 1.08 1.08 1.00 -0.08 28 30 60 +30
27NOV26 95.00 C 0.77 0.77 0.77 0.74 -0.05 29 30 92 +30
27NOV26 97.50 C 0.00 0.00 0.00 0.53 -0.04 29 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.38 -0.04 29 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 46.82 -0.39 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.89 -0.33 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.89 -0.33 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.83 -0.39 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.83 -0.40 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.84 -0.39 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.84 -0.39 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.84 -0.40 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.91 -0.35 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.85 -0.42 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.85 -0.45 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.85 -0.47 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.85 -0.48 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.92 -0.44 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.86 -0.52 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.86 -0.54 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.86 -0.49 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.86 -0.58 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.87 -0.66 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.89 -0.56 31 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.47 -0.60 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.11 -0.56 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.64 -0.69 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.36 -0.67 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.05 -0.75 28 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.92 -0.74 27 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 12.16 -0.26 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 10.32 -0.27 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 8.65 -0.25 28 0 46 0
30DEC26 75.00 C 6.88 6.88 6.88 7.10 -0.34 28 1 338 0
30DEC26 77.50 C 0.00 0.00 0.00 5.78 -0.31 28 0 144 0
30DEC26 80.00 C 0.00 0.00 0.00 4.65 -0.28 28 0 178 0
30DEC26 82.50 C 3.60 3.60 3.60 3.72 -0.24 28 1 610 -1
30DEC26 85.00 C 0.00 0.00 0.00 2.96 -0.20 28 0 450 0
30DEC26 87.50 C 2.27 2.27 2.27 2.32 -0.20 28 34 1,691 0
30DEC26 90.00 C 0.00 0.00 0.00 1.78 -0.20 27 0 1,487 0
30DEC26 92.50 C 0.00 0.00 0.00 1.34 -0.20 27 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 0.99 -0.20 27 0 183 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 -0.17 27 0 376 0
30DEC26 100.00 C 0.82 0.82 0.82 0.54 -0.14 27 30 189 +30
30DEC26 102.50 C 0.00 0.00 0.00 0.39 -0.13 27 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.28 -0.11 27 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 -0.09 27 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 -0.07 26 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 34 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 46.82 -0.64 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.89 -0.59 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.89 -0.62 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.85 -0.68 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.87 -0.69 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.89 -0.70 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.84 -0.78 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.84 -0.82 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.91 -0.78 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.85 -0.88 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.08 -0.68 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.12 -0.71 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.02 -0.86 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.03 -0.90 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.08 -0.90 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.19 -0.85 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.23 -0.85 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.30 -0.83 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.35 -0.84 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.40 -0.86 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.08 -0.86 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.79 -0.84 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.60 -0.79 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.40 -0.82 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.30 -0.82 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.32 -0.81 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.71 -0.45 29 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 11.98 -0.23 29 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 10.71 +0.07 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 8.96 -0.34 28 0 274 0
30MAR27 77.50 C 0.00 0.00 0.00 7.66 -0.31 28 0 37 0
30MAR27 80.00 C 0.00 0.00 0.00 6.51 -0.29 28 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 5.44 -0.34 28 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.66 -0.23 28 0 663 0
30MAR27 87.50 C 0.00 0.00 0.00 3.93 -0.21 28 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.32 -0.15 28 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 2.75 -0.14 28 0 51 0
30MAR27 95.00 C 2.35 2.35 2.35 2.30 -0.11 28 1 41 0
30MAR27 97.50 C 0.00 0.00 0.00 1.88 -0.09 28 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.56 -0.08 28 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.27 -0.06 28 0 74 0
30MAR27 105.00 C 0.00 0.00 0.00 1.05 -0.05 28 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.85 -0.04 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.67 -0.04 28 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.54 -0.03 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.83 -0.88 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.89 -0.86 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 44.90 -0.88 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 43.94 -0.88 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.99 -0.87 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.03 -0.88 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.07 -0.89 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.12 -0.89 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.18 -0.88 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.23 -0.84 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.29 -0.88 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.36 -0.88 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.42 -0.84 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.48 -0.85 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.55 -0.87 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.62 -0.87 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.69 -0.83 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.76 -0.89 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.83 -0.88 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.91 -0.89 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.64 -0.85 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.42 -0.83 29 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 22.26 -0.85 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.20 -0.83 28 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 18.21 -0.81 28 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.54 -0.38 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 15.00 -0.12 29 0 190 0
29JUN27 70.00 C 0.00 0.00 0.00 13.44 -0.26 29 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 11.67 -0.52 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 10.26 -0.31 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 8.99 -0.29 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.89 -0.24 28 0 57 0
29JUN27 82.50 C 0.00 0.00 0.00 6.94 -0.17 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 6.09 -0.15 28 0 49 0
29JUN27 87.50 C 0.00 0.00 0.00 5.34 -0.10 28 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 4.66 -0.08 28 0 304 0
29JUN27 92.50 C 0.00 0.00 0.00 4.07 -0.05 28 0 48 0
29JUN27 95.00 C 0.00 0.00 0.00 3.55 -0.06 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 3.08 -0.08 29 0 82 0
29JUN27 100.00 C 0.00 0.00 0.00 2.69 -0.07 29 0 19 0
29JUN27 102.50 C 2.19 2.19 2.19 2.31 -0.09 29 1 397 -1
29JUN27 105.00 C 0.00 0.00 0.00 2.03 -0.05 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 1.75 -0.01 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.57 +0.10 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.37 +0.12 29 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 1.16 +0.10 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 1.03 +0.12 30 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.89 +0.13 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.76 +0.10 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.69 +0.13 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.60 +0.14 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.51 +0.10 30 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.45 +0.11 30 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.39 +0.10 30 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.34 +0.09 30 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.29 +0.08 30 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.26 +0.09 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.17 +0.07 31 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.15 +0.06 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
TOTAL CALL 1,348 45,692 +823
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 2 0
07AUG26 74.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 38 0
07AUG26 75.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 178 0
07AUG26 76.00 P 0.23 0.27 0.23 0.14 -0.07 30 6 588 +5
07AUG26 77.00 P 0.51 0.63 0.36 0.37 -0.04 29 49 188 +35
07AUG26 78.00 P 1.02 1.22 1.00 0.80 +0.05 29 42 94 +21
07AUG26 79.00 P 1.68 2.10 1.51 1.46 +0.12 28 38 106 -35
07AUG26 80.00 P 3.00 3.00 3.00 2.38 +0.28 34 1 2 +1
07AUG26 81.00 P 0.00 0.00 0.00 3.26 +0.14 28 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 4.25 +0.27 0 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 5.25 +0.29 0 0 0 -1
07AUG26 84.00 P 0.00 0.00 0.00 6.25 +0.30 0 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 7.25 +0.30 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 8.25 +0.30 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 9.25 +0.30 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 10.25 +0.30 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 11.25 +0.30 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 12.25 +0.30 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 13.25 +0.30 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 14.65 +0.70 166 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 15.25 +0.30 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 16.25 +0.30 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 17.70 +0.75 195 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 18.25 +0.30 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 19.25 +0.30 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 20.71 +0.76 217 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 21.64 +0.69 216 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 22.25 +0.30 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
14AUG26 70.00 P 0.06 0.06 0.06 0.01 -0.02 28 9 12 +9
14AUG26 71.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 13 0
14AUG26 72.00 P 0.12 0.12 0.12 0.05 -0.04 27 3 5 +3
14AUG26 73.00 P 0.21 0.21 0.21 0.10 -0.05 27 2 2 +2
14AUG26 74.00 P 0.35 0.35 0.35 0.19 -0.06 27 2 5 +2
14AUG26 75.00 P 0.53 0.53 0.53 0.35 -0.03 27 23 25 +22
14AUG26 76.00 P 0.00 0.00 0.00 0.59 0.00 26 0 4 0
14AUG26 77.00 P 0.00 0.00 0.00 0.94 +0.06 26 0 1 0
14AUG26 78.00 P 0.00 0.00 0.00 1.41 +0.12 26 0 31 0
14AUG26 79.00 P 2.15 2.15 2.15 2.03 +0.20 27 1 12 0
14AUG26 80.00 P 0.00 0.00 0.00 2.69 +0.19 26 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 3.51 +0.24 26 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 4.39 +0.27 27 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 5.32 +0.29 27 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 6.28 +0.30 28 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 7.26 +0.31 28 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 8.25 +0.30 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 9.25 +0.30 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 10.25 +0.30 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 11.25 +0.30 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 12.25 +0.30 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 13.25 +0.30 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 14.65 +0.70 79 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 15.28 +0.33 56 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 16.28 +0.33 59 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 17.70 +0.75 93 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 18.28 +0.33 64 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 19.47 +0.52 87 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 20.71 +0.76 104 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 21.64 +0.69 103 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 232 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 401 0
28AUG26 60.00 P 0.02 0.02 0.02 0.01 -0.01 40 60 301 +60
28AUG26 62.50 P 0.05 0.05 0.05 0.02 -0.01 37 2 441 -2
28AUG26 65.00 P 0.09 0.09 0.09 0.04 -0.03 34 1 539 +1
28AUG26 67.50 P 0.15 0.16 0.14 0.10 -0.05 32 32 337 +16
28AUG26 70.00 P 0.32 0.34 0.28 0.25 -0.05 31 63 856 -23
28AUG26 72.50 P 0.65 0.68 0.63 0.54 -0.05 30 37 1,286 +15
28AUG26 75.00 P 1.15 1.34 1.09 1.09 -0.01 29 61 912 +35
28AUG26 77.50 P 2.11 2.45 2.05 2.08 +0.12 29 75 890 +48
28AUG26 80.00 P 3.60 3.92 3.50 3.51 +0.21 29 104 769 +34
28AUG26 82.50 P 5.27 5.39 5.27 5.34 +0.24 29 47 452 +17
28AUG26 85.00 P 0.00 0.00 0.00 7.58 +0.35 31 0 271 0
28AUG26 87.50 P 10.25 10.25 10.25 9.90 +0.24 33 2 96 0
28AUG26 90.00 P 0.00 0.00 0.00 12.33 +0.37 35 0 30 -15
28AUG26 92.50 P 0.00 0.00 0.00 14.80 +0.35 39 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.70 +0.75 60 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.80 +0.35 48 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.31 +0.36 53 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.79 +0.34 56 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.30 +0.35 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.87 +0.42 70 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.60 +0.65 86 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.87 +0.42 78 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.25 +0.30 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.80 +0.35 79 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 42.29 +0.34 81 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.75 +0.30 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 47.25 +0.30 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 49.79 +0.34 91 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 52.36 +0.41 102 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 54.80 +0.35 98 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 57.71 +0.76 129 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 59.91 +0.46 115 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 62.30 +0.35 107 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 64.75 +0.30 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 67.25 +0.30 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 69.92 +0.47 128 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 72.42 +0.47 131 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 75.10 +0.65 145 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 77.37 +0.42 131 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 68 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 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 166 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 118 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 420 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 270 0
29SEP26 60.00 P 0.16 0.16 0.14 0.08 -0.05 33 31 402 +28
29SEP26 62.50 P 0.25 0.25 0.25 0.16 -0.07 32 4 774 0
29SEP26 65.00 P 0.38 0.38 0.36 0.29 -0.08 31 7 1,813 0
29SEP26 67.50 P 0.60 0.60 0.60 0.54 -0.07 31 4 4,242 0
29SEP26 70.00 P 0.99 1.01 0.86 0.89 -0.07 29 8 1,175 -1
29SEP26 72.50 P 1.55 1.60 1.55 1.42 -0.05 28 6 1,278 -5
29SEP26 75.00 P 2.37 2.37 2.37 2.22 +0.03 28 1 1,835 +1
29SEP26 77.50 P 3.43 3.43 3.43 3.33 +0.13 27 1 860 +1
29SEP26 80.00 P 0.00 0.00 0.00 4.78 +0.20 27 0 3,760 0
29SEP26 82.50 P 0.00 0.00 0.00 6.53 +0.25 28 0 1,244 0
29SEP26 85.00 P 0.00 0.00 0.00 8.49 +0.25 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.62 +0.27 28 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.89 +0.30 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 15.33 +0.32 30 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.77 +0.50 32 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 20.10 +0.17 27 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 22.67 +0.35 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.21 +0.61 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.67 +0.50 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.20 +0.59 45 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 33.09 +0.95 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.16 +0.58 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.64 +0.51 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.15 +0.58 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.64 +0.52 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.09 +0.55 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.62 +0.58 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.11 +0.58 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.60 +0.57 62 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.11 +0.60 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.71 +0.71 73 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.10 +0.59 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.59 +0.59 71 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.07 +0.60 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.57 +0.58 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.06 +0.59 75 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.55 +0.60 76 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.10 +0.61 82 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.54 +0.58 80 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 13 0
29OCT26 52.50 P 0.10 0.10 0.10 0.02 -0.01 32 7 32 +7
29OCT26 55.00 P 0.14 0.14 0.14 0.04 -0.02 31 18 28 +18
29OCT26 57.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 166 0
29OCT26 60.00 P 0.31 0.31 0.31 0.16 -0.04 30 3 127 0
29OCT26 62.50 P 0.43 0.43 0.43 0.29 -0.06 29 3 173 +3
29OCT26 65.00 P 0.00 0.00 0.00 0.51 -0.07 29 0 246 0
29OCT26 67.50 P 1.00 1.00 0.95 0.86 -0.03 29 4 183 +2
29OCT26 70.00 P 1.38 1.48 1.38 1.35 +0.01 28 10 620 +8
29OCT26 72.50 P 2.02 2.02 1.96 1.99 +0.02 28 16 381 +11
29OCT26 75.00 P 2.90 2.90 2.90 2.85 +0.06 27 1 153 +1
29OCT26 77.50 P 0.00 0.00 0.00 4.02 +0.13 27 0 146 0
29OCT26 80.00 P 0.00 0.00 0.00 5.41 +0.17 27 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 7.10 +0.22 27 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 8.98 +0.23 27 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 11.02 +0.27 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.55 +0.67 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.76 +0.68 32 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.20 +0.79 35 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.68 +0.75 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.81 +0.49 34 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.27 +0.63 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.76 +0.59 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.24 +0.63 39 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.09 +0.95 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.20 +0.62 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.00 +0.87 53 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.19 +0.56 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.69 +0.57 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.18 +0.62 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.62 +0.58 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.46 +0.91 62 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.64 +0.55 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.14 +0.62 57 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.71 +0.69 61 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.10 +0.58 58 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.92 +0.86 71 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.41 +0.92 73 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.57 +0.58 62 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.40 +0.92 76 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.55 +0.58 64 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.11 +0.62 69 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.60 +0.59 70 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 22 0
27NOV26 60.00 P 0.50 0.50 0.50 0.34 +0.02 31 5 50 +5
27NOV26 62.50 P 0.00 0.00 0.00 0.55 +0.01 30 0 22 0
27NOV26 65.00 P 0.93 1.00 0.93 0.87 +0.02 30 44 129 +32
27NOV26 67.50 P 1.32 1.37 1.32 1.29 +0.01 29 45 126 +15
27NOV26 70.00 P 1.88 1.88 1.88 1.81 -0.02 28 2 81 +2
27NOV26 72.50 P 0.00 0.00 0.00 2.55 +0.05 28 0 39 0
27NOV26 75.00 P 3.59 3.73 3.55 3.47 +0.06 28 268 278 +188
27NOV26 77.50 P 4.72 4.94 4.59 4.64 +0.11 27 376 423 +333
27NOV26 80.00 P 6.12 6.15 6.09 6.03 +0.15 27 150 240 +150
27NOV26 82.50 P 0.00 0.00 0.00 7.66 +0.20 27 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 9.49 +0.18 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.44 +0.20 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.87 +0.56 31 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.09 +0.55 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.40 +0.76 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.75 +0.80 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.07 +0.58 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.44 +0.60 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.89 +0.72 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.24 +0.63 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.09 +0.95 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.46 +0.87 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.00 +0.87 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.44 +0.81 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.93 +0.81 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.42 +0.86 51 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.91 +0.86 53 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.46 +0.91 56 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.89 +0.80 56 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.39 +0.82 58 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.88 +0.86 59 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.38 +0.82 61 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.92 +0.86 63 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.41 +0.88 64 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.85 +0.86 65 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.40 +0.92 67 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.84 +0.83 67 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.33 +0.84 69 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.82 +0.81 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 41 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 33 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 0.02 +0.01 32 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 244 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 +0.03 31 0 388 0
30DEC26 60.00 P 0.73 0.73 0.73 0.54 +0.03 30 1 2,252 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 +0.04 30 0 1,420 0
30DEC26 65.00 P 0.00 0.00 0.00 1.21 +0.03 30 0 518 0
30DEC26 67.50 P 1.77 1.77 1.77 1.66 +0.01 29 2 225 +2
30DEC26 70.00 P 0.00 0.00 0.00 2.26 +0.04 28 0 1,976 0
30DEC26 72.50 P 0.00 0.00 0.00 3.04 +0.05 28 0 1,053 0
30DEC26 75.00 P 0.00 0.00 0.00 4.01 +0.08 27 0 644 0
30DEC26 77.50 P 0.00 0.00 0.00 5.18 +0.11 27 0 300 0
30DEC26 80.00 P 0.00 0.00 0.00 6.56 +0.12 27 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 8.14 +0.18 27 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 9.89 +0.09 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.76 +0.10 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.18 +0.53 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 16.36 +0.52 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 18.60 +0.74 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.75 +0.37 31 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 23.24 +0.61 33 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.63 +0.65 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.96 +0.58 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.52 +0.88 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.09 +0.85 40 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.46 +0.87 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.00 +0.87 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.44 +0.81 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.93 +0.81 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.42 +0.86 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.91 +0.86 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.46 +0.91 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.89 +0.80 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.39 +0.82 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.88 +0.86 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.38 +0.82 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.92 +0.86 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.41 +0.88 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.85 +0.86 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.40 +0.92 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.84 +0.83 61 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.33 +0.84 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.82 +0.71 63 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 +0.04 32 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 +0.05 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.88 +0.06 31 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.22 +0.06 31 0 256 0
30MAR27 62.50 P 0.00 0.00 0.00 1.57 +0.01 30 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.08 +0.06 29 0 1,200 0
30MAR27 67.50 P 0.00 0.00 0.00 2.70 +0.09 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 3.41 +0.07 29 0 1,031 0
30MAR27 72.50 P 0.00 0.00 0.00 4.29 +0.08 28 0 257 0
30MAR27 75.00 P 5.38 5.38 5.38 5.28 +0.09 28 30 231 0
30MAR27 77.50 P 0.00 0.00 0.00 6.45 +0.12 28 0 141 0
30MAR27 80.00 P 8.11 8.11 8.11 7.80 +0.15 27 2 117 +2
30MAR27 82.50 P 0.00 0.00 0.00 9.31 +0.18 27 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.07 +0.48 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.12 +0.42 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.03 +0.41 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.05 +0.45 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.18 +0.66 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.35 +0.69 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.59 +0.71 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.89 +0.76 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.25 +0.80 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.67 +0.85 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.09 +0.85 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.53 +0.87 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.00 +0.87 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.44 +0.81 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.94 +0.82 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.43 +0.87 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.92 +0.87 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.46 +0.91 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.89 +0.80 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.39 +0.82 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.88 +0.86 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.38 +0.82 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.92 +0.86 48 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.41 +0.88 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.85 +0.86 50 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.40 +0.92 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.84 +0.83 52 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.33 +0.84 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.83 +0.72 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 0.00 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 0.33 0.33 0.33 0.05 0.00 32 61 61 +61
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 40.00 P 0.39 0.39 0.39 0.07 0.00 32 30 30 +30
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 0.00 0.00 0.00 0.14 0.00 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 0.00 31 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 0.25 +0.01 31 0 68 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 +0.01 31 0 1 0
29JUN27 50.00 P 0.89 0.89 0.89 0.49 +0.01 31 5 45 +5
29JUN27 52.50 P 0.00 0.00 0.00 0.71 +0.01 31 0 78 0
29JUN27 55.00 P 0.00 0.00 0.00 0.99 +0.01 31 0 115 0
29JUN27 57.50 P 0.00 0.00 0.00 1.35 +0.02 31 0 42 0
29JUN27 60.00 P 2.08 2.08 2.03 1.81 +0.02 30 3 113 +3
29JUN27 62.50 P 0.00 0.00 0.00 2.36 +0.03 30 0 77 0
29JUN27 65.00 P 0.00 0.00 0.00 2.99 +0.03 30 0 28 0
29JUN27 67.50 P 0.00 0.00 0.00 3.78 +0.04 30 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 4.65 +0.05 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 5.63 +0.05 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 6.77 +0.08 30 0 1,046 0
29JUN27 77.50 P 0.00 0.00 0.00 7.99 +0.09 29 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 9.37 +0.13 29 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 10.89 +0.19 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 12.47 +0.19 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.38 +0.47 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.23 +0.51 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.13 +0.53 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.16 +0.51 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 22.21 +0.60 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.31 +0.62 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.44 +0.65 31 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 28.67 +0.72 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.95 +0.70 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.30 +0.80 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.61 +0.70 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.09 +0.83 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.52 +0.83 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.98 +0.81 35 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.45 +0.85 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.93 +0.82 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.46 +0.87 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.89 +0.80 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.39 +0.82 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.88 +0.86 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.38 +0.82 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.92 +0.86 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.41 +0.88 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.85 +0.86 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.40 +0.87 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.84 +0.83 47 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.33 +0.84 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.83 +0.72 48 0 0 0
TOTAL PUT 1,808 58,608 +1,152
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$ 4.370
28AUG26 3.10 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.18 +0.08 60 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.08 +0.08 55 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.98 +0.07 49 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 +0.07 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.78 +0.08 39 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.58 +0.06 29 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 +0.07 43 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 +0.07 46 0 88 0
28AUG26 4.10 C 0.34 0.34 0.34 0.35 +0.05 41 2 401 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 +0.04 43 0 195 0
28AUG26 4.30 C 0.22 0.22 0.22 0.23 +0.03 43 4 98 0
28AUG26 4.40 C 0.17 0.18 0.17 0.18 +0.03 43 8 123 +7
28AUG26 4.50 C 0.00 0.00 0.00 0.14 +0.02 43 0 151 0
28AUG26 4.60 C 0.11 0.11 0.11 0.11 +0.02 44 15 367 0
28AUG26 4.70 C 0.08 0.08 0.08 0.08 +0.02 44 12 79 +10
28AUG26 4.80 C 0.05 0.06 0.05 0.06 +0.01 44 57 608 +57
28AUG26 4.90 C 0.00 0.00 0.00 0.05 +0.01 47 0 153 0
28AUG26 5.00 C 0.03 0.03 0.03 0.03 0.00 44 10 263 +10
28AUG26 5.25 C 0.02 0.02 0.02 0.02 0.00 50 120 279 +59
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 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 1.28 +0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 +0.06 37 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 +0.09 46 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 +0.06 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 +0.05 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 +0.07 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 +0.06 43 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 +0.03 42 0 120 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 +0.04 44 0 280 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 +0.05 43 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 +0.04 43 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 +0.03 42 0 141 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.03 42 0 258 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.02 42 0 333 0
29SEP26 4.60 C 0.21 0.21 0.20 0.21 +0.03 43 70 332 +70
29SEP26 4.70 C 0.18 0.18 0.18 0.18 +0.02 44 53 218 +53
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.02 44 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.02 45 0 170 0
29SEP26 5.00 C 0.10 0.10 0.10 0.10 0.00 43 100 345 +100
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 43 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 45 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 43 0 25 0
29SEP26 6.00 C 0.03 0.03 0.03 0.01 0.00 42 100 815 -100
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.30 +0.07 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.20 +0.06 35 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.11 +0.06 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.03 +0.07 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 +0.08 43 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.87 +0.07 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.79 +0.07 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.72 +0.06 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 +0.05 42 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.58 +0.05 43 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.52 +0.06 43 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.45 +0.04 41 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 +0.04 41 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 +0.03 41 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.31 +0.02 42 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.28 +0.03 43 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.25 +0.03 43 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.22 +0.03 44 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.11 +0.01 43 0 10 0
29OCT26 5.50 C 0.08 0.08 0.08 0.08 +0.01 44 25 25 +25
29OCT26 5.75 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.07 +0.07 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.99 +0.07 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 +0.07 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.84 +0.07 43 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.77 +0.06 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.64 +0.05 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.51 +0.04 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.42 +0.04 42 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.31 +0.02 43 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.36 +0.07 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.28 +0.07 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 +0.07 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 +0.08 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.06 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.06 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.07 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.06 44 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.05 44 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 +0.04 43 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 +0.05 43 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.06 43 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.05 43 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.04 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.03 42 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 +0.04 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 +0.04 43 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 +0.03 44 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 +0.03 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 +0.02 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.01 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.44 +0.07 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.36 +0.07 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.29 +0.07 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 +0.06 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 +0.06 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.01 +0.06 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 +0.06 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.82 +0.05 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 +0.05 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 +0.05 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.67 +0.05 43 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 +0.03 42 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 +0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.03 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 43 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 1.51 +0.06 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.44 +0.07 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.36 +0.06 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.30 +0.06 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.23 +0.06 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.16 +0.05 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 +0.05 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.05 +0.06 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.99 +0.06 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.94 +0.06 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 +0.05 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.74 +0.05 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 +0.05 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.61 +0.04 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.51 +0.03 42 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 +0.03 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
TOTAL CALL 576 13,303 +291
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 49 0 39 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 156 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.02 46 0 108 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 319 0
28AUG26 4.10 P 0.08 0.08 0.08 0.08 -0.03 44 2 172 +2
28AUG26 4.20 P 0.12 0.12 0.12 0.12 -0.04 45 10 272 +10
28AUG26 4.30 P 0.15 0.15 0.15 0.16 -0.04 45 53 343 +53
28AUG26 4.40 P 0.00 0.00 0.00 0.21 -0.05 45 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 -0.06 45 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.34 -0.06 46 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.40 -0.08 43 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.47 -0.09 40 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.58 -0.07 49 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.65 -0.09 42 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.91 -0.07 58 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.14 -0.09 56 5 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.39 -0.09 64 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.90 -0.08 89 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.64 -0.09 100 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.90 -0.07 116 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.02 43 0 82 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.02 44 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.02 44 0 272 0
29SEP26 3.90 P 0.11 0.11 0.11 0.10 -0.03 43 9 96 -9
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 388 0
29SEP26 4.10 P 0.17 0.17 0.17 0.17 -0.03 44 40 610 +40
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.04 44 0 323 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.05 43 0 127 0
29SEP26 4.40 P 0.31 0.31 0.31 0.31 -0.05 44 10 0 -10
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.05 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.06 44 0 216 0
29SEP26 4.70 P 0.50 0.50 0.50 0.50 -0.06 45 40 56 +40
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.06 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.08 44 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.08 45 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.07 49 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 -0.09 49 5 20 +5
29SEP26 5.75 P 0.00 0.00 0.00 1.41 -0.07 53 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 -0.09 50 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 -0.08 60 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 -0.09 60 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 -0.09 64 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 -0.09 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 -0.08 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 -0.08 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.39 -0.08 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 -0.08 84 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.89 -0.08 88 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.14 -0.08 91 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.39 -0.08 94 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.64 -0.08 97 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.89 -0.08 101 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.14 -0.08 103 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.39 -0.08 106 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 43 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 6 0
29OCT26 3.60 P 0.09 0.09 0.09 0.08 -0.01 44 3 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 -0.02 44 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 -0.02 43 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 -0.03 43 0 20 0
29OCT26 4.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.23 -0.03 44 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.27 -0.04 43 0 47 0
29OCT26 4.30 P 0.32 0.32 0.32 0.32 -0.04 43 2 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.37 -0.05 43 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.43 -0.05 44 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.49 -0.05 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.69 -0.07 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.77 -0.07 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.97 -0.09 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.20 -0.08 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.42 -0.09 46 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.20 -0.03 43 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.32 -0.04 43 0 0 0
27NOV26 4.30 P 0.37 0.37 0.37 0.37 -0.04 43 15 17 +15
27NOV26 4.40 P 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.49 -0.04 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.75 -0.06 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 -0.06 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.22 -0.08 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.02 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.02 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.03 43 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.03 43 0 215 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 -0.03 43 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.03 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.04 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 -0.05 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 -0.04 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 -0.06 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 -0.05 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.86 -0.06 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 -0.06 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.07 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 -0.08 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.07 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 -0.08 45 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 -0.08 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 -0.09 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 -0.09 47 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 -0.08 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 -0.08 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 -0.08 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.64 -0.08 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.89 -0.08 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.14 -0.08 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.39 -0.08 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.64 -0.08 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.89 -0.08 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.14 -0.08 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.39 -0.08 73 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.03 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.04 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.03 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.03 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 -0.03 43 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 -0.03 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.04 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 -0.04 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 -0.03 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 -0.03 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 -0.05 42 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 -0.05 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 -0.06 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 -0.06 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 -0.07 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 -0.07 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 -0.06 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 -0.07 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 -0.08 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 -0.07 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.08 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 -0.08 45 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 -0.08 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.39 -0.08 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.65 -0.07 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.90 -0.07 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 -0.07 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.40 -0.07 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.65 -0.07 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.90 -0.07 61 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.02 43 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.02 42 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.02 43 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 -0.03 43 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 -0.02 43 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 -0.02 43 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 -0.05 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.83 -0.04 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 -0.05 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 -0.05 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 -0.05 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.59 -0.06 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 -0.06 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.02 -0.05 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 -0.06 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 -0.07 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.67 -0.08 41 0 0 0
TOTAL PUT 194 11,186 +146
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$ 95.500
07AUG26 72.00 C 0.00 0.00 0.00 23.51 +1.64 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 22.51 +1.64 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 21.51 +1.64 0 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 20.51 +1.64 0 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 19.51 +1.64 0 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 18.51 +1.64 0 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 17.51 +1.64 0 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 16.51 +1.63 0 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 15.51 +1.63 0 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 14.51 +1.62 0 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 13.52 +1.61 78 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 12.52 +1.59 72 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 11.52 +1.55 66 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 10.53 +1.50 68 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 9.55 +1.44 69 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 8.58 +1.36 69 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 7.63 +1.26 70 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 6.71 +1.32 70 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 5.82 +1.17 70 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 4.98 +1.01 70 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 4.31 +0.96 75 0 7 0
07AUG26 93.00 C 0.00 0.00 0.00 3.57 +0.78 74 0 20 0
07AUG26 94.00 C 0.00 0.00 0.00 2.90 +0.60 73 0 2 0
07AUG26 95.00 C 0.00 0.00 0.00 2.31 +0.45 72 0 17 0
07AUG26 96.00 C 0.00 0.00 0.00 1.81 +0.32 72 0 12 0
07AUG26 97.00 C 1.10 1.53 1.10 1.38 +0.20 71 12 12 +12
07AUG26 98.00 C 0.00 0.00 0.00 1.04 +0.12 71 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.76 +0.06 71 0 6 0
07AUG26 100.00 C 0.55 0.85 0.55 0.54 -0.03 70 5 31 +4
07AUG26 101.00 C 0.00 0.00 0.00 0.38 -0.04 70 0 31 0
07AUG26 102.00 C 0.00 0.00 0.00 0.26 -0.05 70 0 30 0
07AUG26 103.00 C 0.00 0.00 0.00 0.17 -0.05 70 0 2 0
07AUG26 104.00 C 0.00 0.00 0.00 0.12 -0.04 71 0 12 0
07AUG26 105.00 C 0.00 0.00 0.00 0.08 -0.04 71 0 62 0
07AUG26 106.00 C 0.00 0.00 0.00 0.05 -0.03 71 0 201 0
07AUG26 107.00 C 0.00 0.00 0.00 0.03 -0.03 71 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 4 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
07AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
14AUG26 72.00 C 0.00 0.00 0.00 23.56 +1.57 65 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 22.87 +1.86 106 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 21.99 +1.98 109 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 21.01 +1.96 106 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 20.02 +1.82 101 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 19.03 +2.00 97 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 18.06 +1.98 94 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 17.10 +1.97 91 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 16.09 +1.89 86 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 14.76 +1.47 65 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 13.83 +1.44 65 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 12.91 +1.39 65 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 12.01 +1.34 65 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 11.14 +1.29 65 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 10.29 +1.23 65 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 9.47 +1.17 65 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 8.68 +1.11 65 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 7.92 +1.03 65 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 7.20 +0.81 65 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 6.51 +1.04 65 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 5.94 +1.04 66 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 5.42 +1.04 67 0 1 0
14AUG26 94.00 C 0.00 0.00 0.00 4.84 +0.94 67 0 0 0
14AUG26 95.00 C 3.80 3.80 3.80 4.30 +0.80 67 4 4 +4
14AUG26 96.00 C 0.00 0.00 0.00 3.81 +0.71 67 0 0 0
14AUG26 97.00 C 3.36 3.36 3.21 3.35 +0.64 66 2 1 +1
14AUG26 98.00 C 0.00 0.00 0.00 2.94 +0.53 66 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 2.56 +0.45 66 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 2.22 +0.37 66 0 0 0
14AUG26 101.00 C 2.00 2.00 2.00 1.92 +0.30 66 3 3 +3
14AUG26 102.00 C 0.00 0.00 0.00 1.65 +0.25 66 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 1.41 +0.21 65 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 1.20 +0.17 65 0 1 0
14AUG26 105.00 C 1.33 1.33 1.33 1.02 +0.15 65 2 4 +2
14AUG26 106.00 C 0.00 0.00 0.00 0.86 +0.12 65 0 2 0
14AUG26 107.00 C 0.00 0.00 0.00 0.72 +0.10 65 0 0 0
14AUG26 108.00 C 0.72 0.72 0.72 0.61 +0.09 65 1 1 +1
14AUG26 109.00 C 0.00 0.00 0.00 0.51 +0.07 65 0 4 0
14AUG26 110.00 C 0.60 0.60 0.60 0.42 +0.06 65 2 2 +2
14AUG26 111.00 C 0.00 0.00 0.00 0.35 +0.05 65 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.28 +0.03 65 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.23 +0.02 65 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.19 +0.02 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.62 +1.63 66 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 33.48 +1.80 100 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.29 +2.08 105 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.59 +1.81 89 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.28 +1.87 88 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.81 +1.79 81 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.68 +1.81 82 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.18 +1.68 74 0 0 0
28AUG26 80.00 C 17.25 17.25 17.25 17.26 +1.82 77 1 1 +1
28AUG26 82.50 C 0.00 0.00 0.00 14.74 +1.22 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.23 +1.51 72 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.10 +1.02 67 0 20 0
28AUG26 90.00 C 0.00 0.00 0.00 9.50 +0.91 67 0 3 0
28AUG26 92.50 C 0.00 0.00 0.00 8.06 +0.99 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 6.95 +0.99 69 0 1 0
28AUG26 97.50 C 5.87 6.12 5.80 5.82 +0.82 69 5 50 +1
28AUG26 100.00 C 5.10 5.10 4.40 4.81 +0.62 69 22 31 +5
28AUG26 102.50 C 4.23 4.23 3.70 3.94 +0.43 68 4 29 0
28AUG26 105.00 C 3.46 3.46 3.08 3.20 +0.36 68 8 43 +3
28AUG26 107.50 C 0.00 0.00 0.00 2.58 +0.29 68 0 78 0
28AUG26 110.00 C 2.50 2.50 2.50 2.06 +0.23 68 2 51 +2
28AUG26 112.50 C 0.00 0.00 0.00 1.64 +0.19 68 0 2 0
28AUG26 115.00 C 1.50 1.50 1.50 1.29 +0.14 68 1 5 +1
28AUG26 117.50 C 1.51 1.51 1.51 1.01 +0.11 68 1 22 0
28AUG26 120.00 C 1.19 1.25 1.19 0.79 +0.09 68 3 187 0
28AUG26 122.50 C 0.00 0.00 0.00 0.61 +0.07 68 0 47 0
28AUG26 125.00 C 0.00 0.00 0.00 0.47 +0.05 68 0 28 0
28AUG26 127.50 C 0.00 0.00 0.00 0.36 +0.04 68 0 73 0
28AUG26 130.00 C 0.00 0.00 0.00 0.27 +0.03 67 0 152 0
28AUG26 132.50 C 0.00 0.00 0.00 0.21 +0.02 68 0 64 0
28AUG26 135.00 C 0.00 0.00 0.00 0.16 +0.02 68 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.12 +0.01 68 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.09 +0.01 68 0 35 0
28AUG26 142.50 C 0.00 0.00 0.00 0.07 +0.01 68 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.05 0.00 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 0.00 68 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 0.00 68 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 0.00 68 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 36.39 +1.98 78 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 34.00 +1.93 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.62 +1.89 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.37 +1.78 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.94 +1.60 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.85 +1.60 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.83 +1.48 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.90 +1.48 66 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 19.32 +1.70 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.55 +1.56 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.94 +1.53 68 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 13.97 +1.02 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 12.55 +0.95 65 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 11.23 +1.07 65 0 1 0
29SEP26 95.00 C 9.30 9.30 9.30 10.19 +1.11 66 1 5 +1
29SEP26 97.50 C 0.00 0.00 0.00 9.14 +1.06 66 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 8.15 +0.84 66 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 7.21 +0.66 66 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 6.36 +0.57 66 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 5.59 +0.51 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 4.91 +0.46 66 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 4.30 +0.41 66 0 115 0
29SEP26 115.00 C 0.00 0.00 0.00 3.76 +0.37 66 0 211 0
29SEP26 117.50 C 0.00 0.00 0.00 3.28 +0.33 65 0 117 0
29SEP26 120.00 C 3.40 3.45 3.40 2.85 +0.29 65 4 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.48 +0.26 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.15 +0.23 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.86 +0.20 65 0 28 0
29SEP26 130.00 C 2.31 2.31 2.31 1.61 +0.18 65 2 26 +2
29SEP26 132.50 C 0.00 0.00 0.00 1.39 +0.15 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.19 +0.13 65 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 1.03 +0.12 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.88 +0.10 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.76 +0.09 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.65 +0.07 65 0 24 0
29SEP26 147.50 C 0.00 0.00 0.00 0.56 +0.07 65 0 15 0
29SEP26 150.00 C 1.20 1.20 1.20 0.48 +0.07 65 2 4 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.41 +0.05 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.35 +0.04 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.30 +0.04 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.25 +0.03 65 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.22 +0.03 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.18 +0.02 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.16 +0.02 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.13 +0.01 65 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.12 +0.02 65 0 98 0
29OCT26 65.00 C 0.00 0.00 0.00 32.40 +1.83 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.62 +2.22 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.54 +2.07 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.21 +1.74 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.31 +1.68 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.46 +1.49 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.71 +1.41 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.05 +1.29 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.54 +1.18 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.99 +1.01 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.74 +1.04 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.58 +1.24 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.41 +1.12 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.38 +1.04 65 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 10.34 +0.88 65 0 18 0
29OCT26 102.50 C 0.00 0.00 0.00 9.38 +0.71 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 8.50 +0.55 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 7.70 +0.51 64 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 6.96 +0.46 64 0 4 0
29OCT26 112.50 C 0.00 0.00 0.00 6.28 +0.42 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 5.66 +0.53 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 4.95 +0.33 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 4.45 +0.30 63 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 4.00 +0.27 63 0 1 0
29OCT26 125.00 C 4.60 4.60 4.56 3.60 +0.25 63 3 79 +3
27NOV26 70.00 C 0.00 0.00 0.00 29.60 +2.03 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.49 +1.77 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.75 +1.76 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.59 +1.27 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.38 +1.55 65 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.70 +1.35 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.24 +1.26 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.87 +1.17 64 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.39 +0.89 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.49 +1.25 64 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 14.36 +1.15 65 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 13.35 +1.10 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.44 +1.08 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 11.48 +0.96 65 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 10.59 +0.82 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 9.76 +0.68 65 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 8.98 +0.60 65 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 8.27 +0.79 65 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.60 +0.73 65 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.99 +0.49 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.28 +1.75 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.19 +1.73 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.15 +1.68 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.19 +1.64 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.29 +1.59 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.48 +1.54 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.76 +1.49 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.12 +1.43 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.57 +1.38 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.10 +1.39 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.33 +1.51 66 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 19.97 +1.32 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.15 +0.61 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 17.02 +0.90 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.97 +0.86 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.99 +0.87 63 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 14.08 +0.76 64 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 13.23 +0.72 64 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 12.37 +0.60 64 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 11.53 +0.68 64 0 482 0
30DEC26 110.00 C 0.00 0.00 0.00 10.74 +0.56 64 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 10.00 +0.48 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.31 +0.44 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.66 +0.41 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 8.06 +0.61 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 7.49 +0.35 64 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 6.97 +0.52 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.48 +0.49 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.02 +0.45 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 5.59 +0.41 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.05 +0.24 63 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 4.83 +0.36 63 0 0 0
30DEC26 140.00 C 5.50 5.50 5.50 4.49 +0.33 63 1 6 -1
30DEC26 142.50 C 0.00 0.00 0.00 4.05 +0.19 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.87 +0.28 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.49 +0.16 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.34 +0.24 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.01 +0.13 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.79 +0.12 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.59 +0.11 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.41 +0.10 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 2.24 +0.10 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.08 +0.09 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.93 +0.08 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.79 +0.07 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.66 +0.06 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.07 +1.70 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.15 +1.66 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.30 +1.62 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.52 +1.58 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.82 +1.54 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.19 +1.50 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.63 +1.45 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.16 +1.41 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.76 +1.37 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.43 +1.32 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.17 +1.28 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.98 +1.23 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.86 +1.40 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.60 +1.18 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.59 +1.37 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.64 +1.64 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.66 +1.52 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.72 +1.55 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.49 +1.09 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.72 +1.06 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.98 +1.02 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.29 +0.76 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.69 +0.85 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 13.00 +0.82 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.34 +0.79 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.72 +0.77 64 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.13 +0.74 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.57 +0.71 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.04 +0.69 63 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 9.54 +0.67 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.06 +0.64 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.60 +0.61 63 1 0 -1
30MAR27 140.00 C 0.00 0.00 0.00 8.17 +0.59 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.76 +0.57 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 7.38 +0.56 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.01 +0.53 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.66 +0.51 63 1 0 -1
30MAR27 152.50 C 0.00 0.00 0.00 6.33 +0.49 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.02 +0.64 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.72 +0.46 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.44 +0.44 63 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.17 +0.42 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.91 +0.40 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.67 +0.51 63 0 0 0
30MAR27 170.00 C 5.26 5.26 5.26 4.44 +0.49 63 5 29 +5
30MAR27 172.50 C 0.00 0.00 0.00 4.10 +0.35 62 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 41.90 +1.87 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.13 +1.63 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.42 +1.59 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 36.79 +1.55 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.23 +1.52 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.73 +1.48 60 0 0 0
29JUN27 75.00 C 33.20 33.20 33.20 32.30 +1.44 60 2 5 0
29JUN27 77.50 C 0.00 0.00 0.00 30.94 +1.40 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.65 +1.37 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.42 +1.33 60 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 27.25 +1.30 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.14 +1.27 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.22 +1.37 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.09 +1.20 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.25 +1.24 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 22.33 +1.20 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.37 +1.04 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 20.54 +0.91 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 19.88 +1.03 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.05 +0.94 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.24 +0.84 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.48 +0.75 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.74 +0.65 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.04 +1.08 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.92 +0.59 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.30 +0.57 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.11 +0.95 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.53 +0.92 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.97 +0.89 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.07 +0.49 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.57 +0.47 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.43 +0.78 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.64 +0.43 61 0 13 0
TOTAL CALL 100 5,598 +48
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 1 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.06 76 0 7 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.10 70 0 1 0
07AUG26 85.00 P 0.00 0.00 0.00 0.02 -0.14 70 0 13 0
07AUG26 86.00 P 0.00 0.00 0.00 0.04 -0.21 71 0 10 0
07AUG26 87.00 P 0.00 0.00 0.00 0.07 -0.29 70 0 5 0
07AUG26 88.00 P 0.00 0.00 0.00 0.12 -0.39 70 0 21 0
07AUG26 89.00 P 0.41 0.41 0.34 0.20 -0.50 70 7 5 -5
07AUG26 90.00 P 0.25 0.25 0.25 0.30 -0.65 69 1 16 -1
07AUG26 91.00 P 0.00 0.00 0.00 0.46 -0.81 70 0 1 0
07AUG26 92.00 P 1.66 1.66 1.66 0.66 -0.98 69 2 9 0
07AUG26 93.00 P 1.40 1.40 1.40 0.93 -1.14 69 2 6 +2
07AUG26 94.00 P 0.00 0.00 0.00 1.27 -1.30 68 0 2 0
07AUG26 95.00 P 0.00 0.00 0.00 1.68 -1.46 68 0 1 0
07AUG26 96.00 P 0.00 0.00 0.00 2.18 -1.60 67 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 2.75 -1.69 67 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 3.39 -1.84 66 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 4.10 -1.93 64 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 5.06 -1.62 72 0 1 0
07AUG26 101.00 P 0.00 0.00 0.00 5.86 -1.68 70 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 6.74 -1.69 70 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 7.66 -1.69 70 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 8.60 -1.69 70 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 9.56 -1.68 70 0 1 0
07AUG26 106.00 P 0.00 0.00 0.00 10.53 -1.68 69 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 11.52 -1.67 71 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 12.51 -1.66 71 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 13.50 -1.66 0 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 14.50 -1.66 0 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 15.50 -1.65 0 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 16.50 -1.74 0 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 17.50 -1.65 0 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 18.50 -1.65 0 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 19.50 -1.65 0 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 20.50 -1.65 0 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 21.50 -1.65 0 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 22.50 -1.65 0 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 23.50 -1.65 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.03 -0.04 66 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.04 -0.05 66 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.06 -0.06 66 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.08 -0.09 65 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.11 -0.11 65 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.15 -0.15 65 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.20 -0.18 65 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.28 -0.21 65 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.36 -0.26 65 0 0 0
14AUG26 84.00 P 0.57 0.57 0.57 0.47 -0.30 65 15 16 +15
14AUG26 85.00 P 0.63 0.63 0.63 0.56 -0.41 64 15 15 +15
14AUG26 86.00 P 0.00 0.00 0.00 0.70 -0.47 64 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.88 -0.52 64 0 1 0
14AUG26 88.00 P 0.00 0.00 0.00 1.07 -0.63 64 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 1.32 -0.71 64 0 0 0
14AUG26 90.00 P 1.78 1.78 1.37 1.58 -0.80 64 2 0 0
14AUG26 91.00 P 2.16 2.16 1.69 1.90 -0.89 64 2 2 +2
14AUG26 92.00 P 0.00 0.00 0.00 2.24 -0.97 63 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 2.62 -1.06 63 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 3.04 -1.18 63 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 3.51 -1.28 63 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 4.01 -1.36 63 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 4.55 -1.41 62 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 5.13 -1.55 62 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 5.78 -1.42 62 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 6.40 -1.50 61 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 7.30 -1.37 65 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 8.04 -1.40 65 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 8.81 -1.44 65 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 9.61 -1.47 65 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 10.43 -1.50 65 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 11.27 -1.53 65 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 12.15 -1.53 65 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 13.02 -1.58 65 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 13.93 -1.58 65 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 14.85 -1.59 65 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 15.78 -1.94 65 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 16.72 -1.91 65 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 17.67 -1.92 64 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 18.64 -1.65 65 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.02 69 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 -0.03 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 -0.06 67 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 -0.09 67 0 143 0
28AUG26 72.50 P 0.44 0.44 0.44 0.31 -0.13 68 1 55 -1
28AUG26 75.00 P 0.00 0.00 0.00 0.50 -0.19 68 0 36 0
28AUG26 77.50 P 0.00 0.00 0.00 0.76 -0.23 67 0 138 0
28AUG26 80.00 P 1.23 1.23 1.23 1.08 -0.34 66 1 41 +1
28AUG26 82.50 P 1.53 1.53 1.53 1.54 -0.44 66 1 39 0
28AUG26 85.00 P 2.01 2.01 2.01 2.13 -0.53 66 1 105 -1
28AUG26 87.50 P 3.10 3.10 3.10 2.86 -0.64 66 1 27 +1
28AUG26 90.00 P 3.98 3.98 3.98 3.73 -0.82 66 1 85 +1
28AUG26 92.50 P 0.00 0.00 0.00 4.74 -1.08 65 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 5.94 -1.26 65 0 138 0
28AUG26 97.50 P 0.00 0.00 0.00 7.35 -1.39 66 0 57 0
28AUG26 100.00 P 0.00 0.00 0.00 8.91 -1.54 66 0 53 0
28AUG26 102.50 P 0.00 0.00 0.00 10.45 -1.44 65 0 52 0
28AUG26 105.00 P 0.00 0.00 0.00 12.44 -1.30 67 0 32 0
28AUG26 107.50 P 0.00 0.00 0.00 14.35 -1.35 67 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 16.49 -1.63 69 0 25 0
28AUG26 112.50 P 0.00 0.00 0.00 18.74 -1.54 72 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 20.31 -2.05 62 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 22.91 -1.68 69 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 25.29 -1.67 71 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 27.55 -1.47 70 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 29.93 -1.68 71 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 32.22 -1.76 67 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 34.64 -1.76 67 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 37.09 -1.72 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 39.54 -1.86 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 42.02 -1.72 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 44.51 -1.87 68 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 47.00 -1.73 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 49.50 -1.72 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 52.00 -1.65 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.50 -1.65 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 57.00 -1.65 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.50 -1.65 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 62.00 -1.65 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.50 -1.65 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.06 65 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.08 65 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 -0.11 65 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.77 -0.14 65 0 0 0
29SEP26 70.00 P 1.17 1.17 1.17 1.05 -0.19 65 15 51 +15
29SEP26 72.50 P 0.00 0.00 0.00 1.38 -0.21 64 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 1.82 -0.28 64 0 31 0
29SEP26 77.50 P 0.00 0.00 0.00 2.33 -0.36 64 0 48 0
29SEP26 80.00 P 2.78 2.78 2.78 2.97 -0.39 64 1 75 0
29SEP26 82.50 P 0.00 0.00 0.00 3.67 -0.50 64 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 4.51 -0.61 63 0 43 0
29SEP26 87.50 P 0.00 0.00 0.00 5.45 -0.71 63 0 13 0
29SEP26 90.00 P 0.00 0.00 0.00 6.47 -0.89 63 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 7.63 -1.05 63 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 8.96 -1.16 63 0 8 0
29SEP26 97.50 P 0.00 0.00 0.00 10.40 -1.28 64 0 36 0
29SEP26 100.00 P 11.50 11.50 11.50 11.96 -1.35 64 1 51 0
29SEP26 102.50 P 0.00 0.00 0.00 13.60 -1.45 65 0 29 0
29SEP26 105.00 P 15.05 15.05 15.01 15.34 -1.33 65 4 31 0
29SEP26 107.50 P 0.00 0.00 0.00 16.81 -1.76 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.71 -1.79 64 0 29 0
29SEP26 112.50 P 0.00 0.00 0.00 20.93 -1.57 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 22.69 -1.88 64 0 215 0
29SEP26 117.50 P 0.00 0.00 0.00 25.02 -1.66 67 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 27.24 -1.59 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 29.04 -1.99 65 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 31.18 -2.06 65 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 33.67 -1.84 67 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 35.78 -2.01 66 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 38.27 -1.82 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 40.57 -1.85 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 42.87 -1.92 68 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 45.46 -1.68 72 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 47.75 -1.85 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.16 -1.81 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.54 -1.77 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.91 -1.83 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 57.41 -1.86 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.64 -1.95 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.15 -1.90 70 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 64.54 -1.96 66 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 67.01 -1.94 65 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.50 -1.91 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 72.00 -1.85 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.50 -1.77 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.00 -1.78 0 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.13 -0.18 63 1 19 +1
29OCT26 67.50 P 0.00 0.00 0.00 1.46 -0.29 62 1 1 +1
29OCT26 70.00 P 0.00 0.00 0.00 1.92 -0.32 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.45 -0.34 63 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.02 -0.33 63 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 3.62 -0.42 62 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 4.34 -0.54 62 0 10 0
29OCT26 82.50 P 0.00 0.00 0.00 5.20 -0.59 62 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 6.10 -0.73 62 0 0 0
29OCT26 87.50 P 7.00 7.00 7.00 7.15 -0.83 62 1 16 0
29OCT26 90.00 P 0.00 0.00 0.00 8.23 -1.00 62 0 16 0
29OCT26 92.50 P 0.00 0.00 0.00 9.50 -1.08 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.92 -1.10 62 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 12.33 -1.22 62 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 13.87 -1.17 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.39 -1.34 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.10 -1.41 63 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.81 -1.53 63 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.72 -1.51 63 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 22.77 -1.41 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.72 -1.57 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.72 -1.61 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.70 -1.72 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.66 -1.76 65 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 32.86 -1.71 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 2.86 -0.36 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 3.45 -0.48 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.16 -0.50 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 4.90 -0.46 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 5.78 -0.46 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 6.66 -0.59 62 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.70 -0.68 62 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 8.77 -0.81 62 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 9.92 -0.96 62 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 11.30 -0.96 62 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 12.71 -1.00 63 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.18 -1.07 63 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.64 -1.08 63 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.13 -1.28 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.86 -1.31 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.74 -1.23 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.54 -1.39 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.50 -1.34 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.32 -1.49 65 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.22 -1.58 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.71 -0.25 63 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 2.08 -0.25 62 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 2.56 -0.33 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.13 -0.32 62 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 3.73 -0.43 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.45 -0.43 62 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 5.17 -0.54 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.06 -0.55 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 6.95 -0.58 61 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 7.94 -0.67 61 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.02 -0.71 61 0 52 0
30DEC26 87.50 P 10.14 10.14 10.14 10.10 -0.88 61 1 3 0
30DEC26 90.00 P 11.44 11.44 11.44 11.39 -0.92 61 1 151 0
30DEC26 92.50 P 0.00 0.00 0.00 12.74 -0.98 62 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 14.16 -1.03 62 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 15.65 -1.08 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 17.21 -1.43 62 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 19.37 -0.99 65 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.88 -1.00 64 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 22.64 -0.99 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 24.55 -0.98 66 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 25.80 -1.32 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.66 -1.39 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.60 -1.41 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.68 -1.33 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 33.67 -1.38 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 35.77 -1.36 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 37.83 -1.40 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.90 -1.55 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.04 -1.60 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.00 -1.82 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.16 -1.84 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.43 -1.78 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.55 -1.90 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.76 -1.88 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.04 -1.88 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.19 -0.92 66 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 59.42 -0.96 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.26 -0.44 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.54 -0.50 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.86 -0.52 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.17 -0.55 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.50 -1.57 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.86 -1.59 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.25 -1.60 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.65 -1.60 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.44 -0.05 63 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 4.05 -0.16 63 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.61 -0.22 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.36 -0.22 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.12 -0.27 62 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.02 -0.30 62 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 7.95 -0.30 61 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 8.89 -0.36 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.98 -0.39 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.10 -0.39 61 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 12.22 -0.41 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.44 -0.51 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 14.75 -0.59 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.07 -0.71 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.43 -0.84 61 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 18.85 -0.98 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.38 -1.01 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 21.99 -1.08 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.68 -1.12 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.42 -1.05 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.19 -1.14 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.90 -1.28 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.75 -1.38 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.64 -1.39 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.51 -1.48 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.46 -1.51 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.42 -0.94 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.76 -0.54 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.80 -0.54 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.34 -1.04 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.38 -1.05 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.43 -1.05 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.48 -1.06 62 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 52.55 -1.13 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.68 -1.17 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.85 -1.17 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.01 -1.18 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.19 -1.18 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.37 -1.19 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.55 -1.26 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.79 -1.28 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.06 -1.29 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.33 -1.29 63 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.60 -1.30 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.88 -1.31 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.17 -1.32 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.54 -0.49 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.30 -0.53 60 0 0 0
29JUN27 65.00 P 6.33 6.33 6.33 6.08 -0.35 60 1 43 -1
29JUN27 67.50 P 0.00 0.00 0.00 6.86 -0.45 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.81 -0.45 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.04 -0.47 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.02 -0.54 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.15 -0.23 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.95 -0.58 59 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 13.10 -0.69 59 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 14.32 -0.80 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.58 -0.91 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.05 -0.87 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 18.46 -0.93 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 19.96 -0.94 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.50 -0.97 60 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.32 -0.49 61 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 24.63 -0.85 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 26.31 -1.05 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.03 -1.08 61 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.81 -1.10 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 31.62 -1.13 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.46 -1.16 61 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 35.06 -1.01 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.83 -1.10 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.72 -1.12 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.63 -1.13 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.55 -1.13 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.47 -1.14 61 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 46.40 -1.14 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 48.33 -1.24 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.38 -1.25 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.44 -1.25 61 0 0 0
TOTAL PUT 79 5,825 +45
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$ 128.100
07AUG26 90.00 C 0.00 0.00 0.00 38.10 +2.28 0 0 130 0
07AUG26 91.00 C 0.00 0.00 0.00 37.15 +2.33 188 0 300 0
07AUG26 92.00 C 0.00 0.00 0.00 36.11 +2.29 0 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 35.11 +2.29 0 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 34.12 +2.30 141 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 33.15 +2.33 166 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 32.12 +2.30 131 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 31.25 +2.43 188 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 30.22 +2.40 175 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 29.12 +2.30 117 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 28.10 +2.28 0 0 30 0
07AUG26 101.00 C 0.00 0.00 0.00 27.27 +2.45 168 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 26.12 +2.30 103 0 1 0
07AUG26 103.00 C 0.00 0.00 0.00 25.14 +2.32 120 0 34 0
07AUG26 104.00 C 0.00 0.00 0.00 24.41 +2.58 169 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 23.10 +2.27 0 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 22.12 +2.29 85 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 21.10 +2.27 0 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 20.38 +2.55 141 0 29 -1
07AUG26 109.00 C 0.00 0.00 0.00 19.26 +2.43 119 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 18.66 +2.83 152 0 205 0
07AUG26 111.00 C 16.68 16.68 16.68 17.18 +2.34 94 10 299 0
07AUG26 112.00 C 0.00 0.00 0.00 16.22 +2.38 97 0 310 0
07AUG26 113.00 C 15.05 15.05 15.05 15.27 +2.42 98 4 219 0
07AUG26 114.00 C 0.00 0.00 0.00 14.24 +2.37 88 0 283 0
07AUG26 115.00 C 13.40 14.00 13.00 13.12 +2.22 48 10 376 -6
07AUG26 116.00 C 0.00 0.00 0.00 12.21 +2.27 73 6 688 -6
07AUG26 117.00 C 9.30 12.00 9.30 11.22 +2.22 69 13 252 -11
07AUG26 118.00 C 9.07 10.60 9.07 10.14 +2.06 50 24 309 -21
07AUG26 119.00 C 9.47 9.47 9.47 9.44 +2.44 76 1 1,088 -1
07AUG26 120.00 C 8.54 8.54 8.38 8.20 +2.05 51 20 2,737 -4
07AUG26 121.00 C 7.40 7.40 7.40 7.48 +2.08 65 17 135 -16
07AUG26 122.00 C 6.04 6.30 6.04 6.30 +1.67 48 17 742 -17
07AUG26 123.00 C 4.10 6.16 4.10 5.39 +1.44 47 168 402 +45
07AUG26 124.00 C 0.00 0.00 0.00 4.52 +1.19 46 1 313 -1
07AUG26 125.00 C 3.69 4.70 2.65 3.90 +1.13 52 193 1,103 -55
07AUG26 126.00 C 2.80 4.02 2.20 3.20 +0.93 52 142 320 +49
07AUG26 127.00 C 2.23 3.34 1.80 2.59 +0.75 52 480 333 -8
07AUG26 128.00 C 2.00 2.77 1.42 2.05 +0.58 52 472 657 +29
07AUG26 129.00 C 1.43 2.25 1.15 1.59 +0.40 52 747 895 +50
07AUG26 130.00 C 1.43 1.88 0.87 1.20 +0.27 52 1,164 984 -11
07AUG26 131.00 C 0.96 1.50 0.70 0.88 +0.15 52 163 505 -35
07AUG26 132.00 C 1.00 1.17 0.57 0.63 +0.09 52 234 219 +25
07AUG26 133.00 C 0.55 0.84 0.48 0.44 +0.04 51 86 552 +56
07AUG26 134.00 C 0.60 0.65 0.32 0.30 +0.01 51 93 311 +41
07AUG26 135.00 C 0.47 0.60 0.23 0.20 -0.01 51 773 561 +231
07AUG26 136.00 C 0.27 0.34 0.27 0.13 -0.02 51 75 216 +73
07AUG26 137.00 C 0.24 0.27 0.16 0.09 -0.02 52 10 288 -7
07AUG26 138.00 C 0.09 0.24 0.09 0.05 -0.02 51 276 245 +245
07AUG26 139.00 C 0.08 0.08 0.08 0.03 -0.02 51 1 6 +1
07AUG26 140.00 C 0.05 0.12 0.05 0.02 -0.02 52 146 146 +136
07AUG26 141.00 C 0.08 0.09 0.08 0.01 -0.02 51 4 19 +4
07AUG26 142.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
07AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
14AUG26 97.00 C 30.90 30.90 30.90 31.25 +2.41 82 30 30 +30
14AUG26 98.00 C 0.00 0.00 0.00 30.22 +2.36 74 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 29.17 +2.30 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 28.35 +2.47 84 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 27.44 +2.55 87 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 26.18 +2.08 51 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 25.15 +2.25 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 24.41 +2.50 76 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 23.38 +2.46 72 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 22.39 +2.46 69 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 21.20 +2.25 47 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 20.38 +2.40 63 0 2 0
14AUG26 109.00 C 0.00 0.00 0.00 19.26 +2.25 51 0 32 0
14AUG26 110.00 C 0.00 0.00 0.00 18.66 +2.60 69 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 17.26 +2.15 46 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 16.30 +2.12 47 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 15.34 +2.08 46 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 14.39 +2.02 46 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 13.46 +2.24 46 1 1 +1
14AUG26 116.00 C 0.00 0.00 0.00 12.55 +2.20 47 0 0 0
14AUG26 117.00 C 11.00 11.00 11.00 11.65 +2.09 46 4 4 +4
14AUG26 118.00 C 11.20 11.20 11.20 10.78 +2.04 46 5 7 +5
14AUG26 119.00 C 0.00 0.00 0.00 10.03 +2.03 49 0 1 0
14AUG26 120.00 C 0.00 0.00 0.00 8.88 +1.59 42 0 41 0
14AUG26 121.00 C 0.00 0.00 0.00 8.09 +1.47 42 0 31 0
14AUG26 122.00 C 0.00 0.00 0.00 7.57 +1.59 46 0 59 0
14AUG26 123.00 C 6.80 6.80 6.80 6.84 +1.46 46 16 78 +16
14AUG26 124.00 C 6.16 6.18 6.16 6.14 +1.32 46 17 106 +11
14AUG26 125.00 C 4.29 5.97 4.25 5.50 +1.21 46 51 413 +12
14AUG26 126.00 C 4.80 5.31 3.99 4.92 +1.11 46 19 311 +2
14AUG26 127.00 C 3.36 4.80 3.36 4.38 +1.02 47 8 206 +1
14AUG26 128.00 C 3.53 4.45 3.14 3.85 +0.90 46 46 257 +10
14AUG26 129.00 C 3.13 3.79 3.13 3.41 +0.81 47 13 111 +7
14AUG26 130.00 C 3.05 3.50 2.30 3.00 +0.70 47 272 238 +82
14AUG26 131.00 C 2.45 3.05 2.15 2.55 +0.55 46 49 66 -25
14AUG26 132.00 C 2.13 2.58 2.13 2.26 +0.52 47 83 163 +36
14AUG26 133.00 C 1.90 2.30 1.55 1.96 +0.44 47 190 191 +118
14AUG26 134.00 C 1.54 2.09 1.54 1.67 +0.37 47 322 353 +62
14AUG26 135.00 C 1.70 1.77 1.30 1.42 +0.32 47 98 258 +24
14AUG26 136.00 C 1.00 1.63 1.00 1.20 +0.27 47 38 193 +14
14AUG26 137.00 C 1.20 1.30 1.04 1.01 +0.23 47 45 590 -18
14AUG26 138.00 C 0.94 1.20 0.94 0.84 +0.19 47 137 118 +111
14AUG26 139.00 C 0.99 1.02 0.99 0.70 +0.16 47 38 68 +38
14AUG26 140.00 C 0.80 0.99 0.60 0.58 +0.13 47 210 164 +86
14AUG26 141.00 C 0.70 0.71 0.70 0.47 +0.10 47 11 41 +11
14AUG26 142.00 C 0.00 0.00 0.00 0.39 +0.09 47 0 70 0
14AUG26 143.00 C 0.58 0.59 0.56 0.31 +0.06 47 13 43 +13
14AUG26 144.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 30 0
14AUG26 145.00 C 0.31 0.48 0.31 0.20 +0.04 47 66 90 +41
14AUG26 146.00 C 0.36 0.37 0.33 0.16 - 47 8 8 -
28AUG26 45.00 C 0.00 0.00 0.00 83.21 +2.32 152 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 82.22 +2.33 153 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 81.19 +2.30 122 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 80.46 +2.57 190 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 79.44 +2.55 184 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 78.29 +2.39 159 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 75.73 +2.33 133 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 73.53 +2.62 171 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 70.99 +2.58 159 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 68.49 +2.57 151 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 65.80 +2.38 121 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.50 +2.57 137 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.72 +2.39 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.32 +2.39 105 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 56.04 +2.60 119 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.31 +2.45 91 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 50.83 +2.45 88 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 48.74 +2.84 109 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 45.86 +2.40 80 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 43.42 +2.47 80 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 40.91 +2.42 74 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 38.56 +2.42 78 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 36.11 +2.62 75 0 1,182 0
28AUG26 95.00 C 0.00 0.00 0.00 33.64 +2.55 70 2 2,267 0
28AUG26 97.50 C 0.00 0.00 0.00 30.68 +1.46 0 0 3,153 0
28AUG26 100.00 C 28.00 28.00 28.00 28.36 +2.36 46 11 2,465 -11
28AUG26 102.50 C 0.00 0.00 0.00 25.95 +1.49 47 0 3,598 0
28AUG26 105.00 C 0.00 0.00 0.00 23.49 +1.42 44 10 2,507 0
28AUG26 107.50 C 0.00 0.00 0.00 21.81 +2.64 59 0 2,391 0
28AUG26 110.00 C 19.60 19.60 19.60 18.66 +1.81 40 10 6,197 -10
28AUG26 112.50 C 14.92 17.00 14.92 16.80 +2.06 47 56 7,248 -50
28AUG26 115.00 C 13.41 15.40 13.41 14.70 +1.94 47 9 2,419 -5
28AUG26 117.50 C 12.30 13.58 12.30 12.82 +1.67 48 44 2,363 -3
28AUG26 120.00 C 10.00 11.50 10.00 11.00 +1.44 47 29 7,693 -18
28AUG26 122.50 C 8.34 9.90 8.34 9.25 +1.45 46 59 2,421 -48
28AUG26 125.00 C 7.23 8.45 7.23 7.84 +1.30 47 295 6,419 -29
28AUG26 127.50 C 6.50 7.15 5.65 6.50 +1.05 47 1,270 4,910 -228
28AUG26 130.00 C 5.20 6.02 4.60 5.44 +0.89 48 620 10,515 +55
28AUG26 132.50 C 4.39 5.00 4.03 4.50 +0.78 48 236 4,118 +11
28AUG26 135.00 C 3.60 4.18 3.20 3.62 +0.65 48 608 7,981 +37
28AUG26 137.50 C 2.70 3.44 2.69 2.88 +0.53 48 1,158 2,734 +545
28AUG26 140.00 C 2.50 2.86 2.10 2.26 +0.43 48 466 7,565 -5
28AUG26 142.50 C 1.73 2.34 1.73 1.76 +0.34 48 300 5,144 -23
28AUG26 145.00 C 1.38 1.95 1.38 1.35 +0.27 48 314 5,831 +99
28AUG26 147.50 C 1.20 1.48 1.20 1.03 +0.21 48 167 2,528 +39
28AUG26 150.00 C 1.10 1.30 0.92 0.78 +0.16 48 491 12,880 +158
28AUG26 152.50 C 1.03 1.04 0.86 0.58 +0.12 48 151 3,170 +105
28AUG26 155.00 C 0.81 0.86 0.70 0.43 +0.09 48 159 3,217 +106
28AUG26 157.50 C 0.61 0.65 0.60 0.32 +0.07 48 102 803 +101
28AUG26 160.00 C 0.45 0.58 0.45 0.23 +0.05 48 167 2,315 +53
28AUG26 162.50 C 0.46 0.46 0.46 0.16 +0.03 47 2 808 0
28AUG26 165.00 C 0.39 0.39 0.39 0.12 +0.03 48 1 2,034 +1
28AUG26 167.50 C 0.27 0.27 0.27 0.09 +0.02 48 1 624 +1
28AUG26 170.00 C 0.25 0.27 0.22 0.06 +0.01 48 11 540 +7
28AUG26 172.50 C 0.00 0.00 0.00 0.04 0.00 47 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.03 0.00 48 0 970 0
28AUG26 177.50 C 0.12 0.12 0.12 0.02 0.00 48 10 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 755 0
28AUG26 182.50 C 0.08 0.08 0.08 0.01 0.00 48 2 542 -2
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
28AUG26 192.50 C 0.04 0.04 0.04 0.01 0.00 54 9 177 +9
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 811 0
29SEP26 45.00 C 0.00 0.00 0.00 83.54 +2.50 129 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 82.54 +2.49 126 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 81.19 +2.13 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 80.56 +2.48 122 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 79.57 +2.50 120 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 78.58 +2.50 118 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 76.09 +2.49 112 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 73.61 +2.49 107 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.13 +2.49 103 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 68.65 +2.49 98 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 66.17 +2.59 94 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.69 +2.49 90 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.22 +2.60 86 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.74 +2.47 82 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 56.28 +2.47 79 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.63 +2.27 68 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 51.37 +2.57 73 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.74 +2.16 64 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 46.50 +2.36 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.06 +2.28 65 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 41.50 +2.23 60 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 39.08 +2.17 58 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 36.69 +2.25 56 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 33.69 +1.61 40 2 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 32.01 +2.79 53 0 4,892 0
29SEP26 100.00 C 0.00 0.00 0.00 28.50 +1.13 0 0 1,680 0
29SEP26 102.50 C 0.00 0.00 0.00 27.36 +2.19 49 0 1,257 0
29SEP26 105.00 C 25.59 25.59 25.59 25.59 +2.88 53 10 6,239 0
29SEP26 107.50 C 23.20 23.20 23.20 22.84 +2.18 46 139 1,717 -125
29SEP26 110.00 C 21.00 21.00 21.00 20.68 +1.95 45 3 8,896 -2
29SEP26 112.50 C 0.00 0.00 0.00 18.91 +2.01 46 0 4,188 0
29SEP26 115.00 C 16.50 17.50 16.50 17.32 +2.00 47 13 4,735 -12
29SEP26 117.50 C 14.50 15.35 14.50 15.40 +1.80 46 27 5,448 -7
29SEP26 120.00 C 12.88 14.39 12.88 13.69 +1.56 45 32 10,424 -21
29SEP26 122.50 C 12.20 12.20 12.00 12.32 +1.53 46 18 5,706 +1
29SEP26 125.00 C 9.93 11.22 9.93 10.71 +1.14 44 43 7,201 -1
29SEP26 127.50 C 8.40 10.20 8.40 9.72 +1.16 46 31 3,545 -14
29SEP26 130.00 C 7.60 9.10 7.59 8.55 +1.07 46 1,747 16,120 -379
29SEP26 132.50 C 6.88 8.05 6.88 7.63 +0.97 46 67 2,089 +32
29SEP26 135.00 C 6.70 7.08 6.50 6.71 +0.83 46 717 8,619 +349
29SEP26 137.50 C 5.30 6.36 5.30 5.91 +0.72 47 82 4,802 -29
29SEP26 140.00 C 4.80 5.60 4.62 5.12 +0.60 47 493 19,502 -233
29SEP26 142.50 C 4.59 5.00 4.16 4.43 +0.53 47 307 4,122 +165
29SEP26 145.00 C 3.87 4.42 3.69 3.81 +0.46 46 2,057 18,146 +1,821
29SEP26 147.50 C 3.80 3.80 3.64 3.27 +0.40 46 108 3,924 -30
29SEP26 150.00 C 3.20 3.50 2.95 2.79 +0.34 46 302 10,914 +228
29SEP26 152.50 C 2.61 3.06 2.61 2.38 +0.30 46 52 3,864 +51
29SEP26 155.00 C 2.17 2.68 2.17 2.02 +0.25 46 57 9,729 -27
29SEP26 157.50 C 2.00 2.41 2.00 1.71 +0.21 46 2 5,941 0
29SEP26 160.00 C 1.90 2.06 1.70 1.44 +0.18 46 171 10,160 +134
29SEP26 162.50 C 1.81 1.85 1.81 1.22 +0.16 46 71 3,050 +37
29SEP26 165.00 C 1.38 1.67 1.38 1.02 +0.13 46 132 5,998 +67
29SEP26 167.50 C 1.38 1.38 1.38 0.85 +0.11 46 1 6,553 0
29SEP26 170.00 C 1.10 1.36 1.10 0.71 +0.09 46 27 6,102 +1
29SEP26 172.50 C 1.13 1.13 1.13 0.59 +0.07 46 65 7,115 -65
29SEP26 175.00 C 1.00 1.08 0.95 0.49 +0.06 46 79 12,267 +29
29SEP26 177.50 C 0.00 0.00 0.00 0.41 +0.05 46 0 6,221 0
29SEP26 180.00 C 0.75 0.75 0.75 0.34 +0.05 46 30 5,452 -19
29SEP26 182.50 C 0.00 0.00 0.00 0.28 +0.04 46 0 662 0
29SEP26 185.00 C 0.70 0.70 0.70 0.23 +0.03 46 3 2,021 -3
29SEP26 187.50 C 0.00 0.00 0.00 0.19 +0.03 46 0 612 0
29SEP26 190.00 C 0.53 0.53 0.53 0.15 +0.01 46 2 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 364 0
29SEP26 197.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 602 0
29SEP26 200.00 C 0.37 0.37 0.36 0.07 +0.01 46 17 7,430 +5
29SEP26 205.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 452 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 0.00 46 0 608 0
29SEP26 215.00 C 0.17 0.17 0.17 0.02 0.00 46 40 1,085 -40
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,429 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,067 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,125 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 83.61 +2.57 101 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 82.69 +2.64 104 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 81.70 +2.64 102 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 80.66 +2.58 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 79.72 +2.65 98 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 78.71 +2.63 95 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 76.16 +2.56 87 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 73.75 +2.63 87 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 71.22 +2.58 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 68.70 +2.54 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 66.17 +2.58 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 63.69 +2.43 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 61.22 +2.40 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 58.74 +2.26 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 56.34 +2.28 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 53.90 +2.25 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 51.50 +2.22 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 49.09 +2.23 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 46.71 +2.31 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 44.31 +2.29 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 41.89 +2.24 52 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 39.55 +2.19 51 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 37.22 +2.24 49 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 34.92 +2.24 48 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 32.65 +2.06 47 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 30.45 +2.06 46 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 28.27 +2.19 46 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 26.25 +2.00 45 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 24.26 +2.01 45 0 1,037 0
29OCT26 110.00 C 22.48 22.48 22.35 22.43 +1.98 45 32 1,586 0
29OCT26 112.50 C 20.38 20.38 20.38 20.88 +2.14 46 90 2,823 -30
29OCT26 115.00 C 17.88 18.89 15.80 18.70 +1.58 44 76 3,650 -70
29OCT26 117.50 C 0.00 0.00 0.00 17.09 +1.80 44 1 2,658 0
29OCT26 120.00 C 14.80 15.83 14.80 15.44 +1.56 43 19 2,330 -1
29OCT26 122.50 C 0.00 0.00 0.00 14.25 +1.79 44 0 1,503 0
29OCT26 125.00 C 11.76 13.31 11.76 12.64 +1.33 43 73 13,176 +1
29OCT26 127.50 C 10.89 12.00 10.56 11.63 +1.36 44 91 2,434 +90
29OCT26 130.00 C 9.54 10.88 9.54 10.42 +1.13 44 1,033 2,472 +145
29OCT26 132.50 C 9.75 9.75 9.45 9.45 +1.03 44 120 1,331 +54
29OCT26 135.00 C 8.31 8.99 7.75 8.53 +0.92 44 1,095 3,223 +627
29OCT26 137.50 C 8.05 8.05 8.05 7.76 +0.89 45 30 426 -30
29OCT26 140.00 C 7.00 7.38 6.54 6.92 +0.78 45 106 2,895 -38
29OCT26 142.50 C 6.60 6.64 6.26 6.16 +0.71 45 58 655 +57
29OCT26 145.00 C 5.89 6.01 5.57 5.47 +0.65 45 321 658 -9
29OCT26 147.50 C 5.00 5.00 5.00 4.85 +0.59 44 11 450 -9
29OCT26 150.00 C 4.60 4.84 4.24 4.29 +0.53 44 24 1,223 -18
29OCT26 152.50 C 0.00 0.00 0.00 3.78 +0.47 44 10 703 +10
29OCT26 155.00 C 3.98 3.98 3.93 3.33 +0.43 44 8 1,213 0
29OCT26 157.50 C 0.00 0.00 0.00 2.93 +0.38 44 0 699 0
29OCT26 160.00 C 2.76 3.31 2.76 2.57 +0.34 44 165 1,779 -16
29OCT26 162.50 C 2.96 2.96 2.87 2.25 +0.30 44 130 193 +130
29OCT26 165.00 C 2.72 2.72 2.68 1.97 +0.27 44 40 60 +40
29OCT26 167.50 C 2.45 2.45 2.45 1.72 +0.24 44 65 65 +65
29OCT26 170.00 C 2.22 2.22 2.22 1.50 +0.22 44 4 178 +2
29OCT26 172.50 C 0.00 0.00 0.00 1.30 +0.19 44 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 1.13 +0.16 44 0 60 0
29OCT26 177.50 C 0.00 0.00 0.00 0.98 +0.14 44 0 0 0
29OCT26 180.00 C 1.57 1.57 1.57 0.85 +0.13 44 4 18 +4
29OCT26 182.50 C 1.37 1.37 1.37 0.74 +0.12 44 1 2 +1
29OCT26 185.00 C 0.00 0.00 0.00 0.64 +0.10 44 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.55 +0.09 44 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.47 +0.07 44 0 11 0
29OCT26 192.50 C 0.00 0.00 0.00 0.41 +0.07 44 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.35 +0.06 44 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.30 +0.05 44 0 0 0
29OCT26 200.00 C 0.65 0.71 0.65 0.26 +0.04 44 10 21 +10
27NOV26 45.00 C 0.00 0.00 0.00 83.61 +2.41 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 82.85 +2.64 92 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 81.70 +2.49 82 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 80.89 +2.67 90 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 79.72 +2.49 79 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 78.92 +2.69 87 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 76.16 +2.40 67 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 73.75 +2.48 69 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 71.22 +2.39 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 68.70 +2.27 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 66.23 +2.21 53 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 63.83 +2.22 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 61.42 +1.99 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 59.28 +2.24 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 56.61 +1.96 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 54.20 +2.09 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 51.80 +1.95 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 49.44 +1.95 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 47.33 +2.19 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 45.01 +2.21 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 42.38 +1.89 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 40.38 +2.16 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 38.12 +2.16 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 35.62 +1.79 46 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 33.79 +2.11 48 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 32.09 +2.43 50 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 29.55 +1.83 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 27.73 +1.95 46 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 25.85 +1.90 46 0 0 0
27NOV26 110.00 C 24.01 24.01 24.01 24.06 +1.98 46 30 30 +30
27NOV26 112.50 C 0.00 0.00 0.00 22.13 +1.67 45 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.52 +1.60 45 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.21 +2.00 46 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 17.44 +1.58 44 0 35 0
27NOV26 122.50 C 15.61 15.61 15.61 16.22 +1.63 45 1 2 0
27NOV26 125.00 C 14.80 14.80 14.80 14.82 +1.40 44 10 107 -10
27NOV26 127.50 C 0.00 0.00 0.00 13.76 +1.43 45 3 52 0
27NOV26 130.00 C 12.19 12.80 11.50 12.63 +1.30 45 14 717 -2
27NOV26 132.50 C 0.00 0.00 0.00 11.62 +1.22 45 0 92 0
27NOV26 135.00 C 10.63 10.72 10.31 10.67 +1.14 45 10 136 -4
27NOV26 137.50 C 0.00 0.00 0.00 9.82 +1.04 45 0 90 0
27NOV26 140.00 C 9.02 9.02 9.02 9.02 +0.95 46 10 218 0
27NOV26 142.50 C 7.79 8.41 7.53 8.22 +0.87 46 181 181 +180
27NOV26 145.00 C 7.40 7.60 7.40 7.48 +0.82 46 3 64 +3
27NOV26 147.50 C 0.00 0.00 0.00 6.79 +0.76 46 0 6 0
27NOV26 150.00 C 6.55 6.65 6.49 6.16 +0.71 45 6 25 +2
27NOV26 152.50 C 0.00 0.00 0.00 5.58 +0.66 45 0 7 0
27NOV26 155.00 C 5.43 5.43 5.43 5.04 +0.60 45 75 194 +75
27NOV26 157.50 C 5.28 5.28 5.28 4.56 +0.56 45 1 2 +1
27NOV26 160.00 C 4.43 4.88 4.43 4.11 +0.51 45 23 193 +22
27NOV26 162.50 C 0.00 0.00 0.00 3.71 +0.47 45 0 39 0
27NOV26 165.00 C 0.00 0.00 0.00 3.34 +0.43 45 1 42 0
27NOV26 167.50 C 0.00 0.00 0.00 3.01 +0.40 45 0 9 0
27NOV26 170.00 C 3.35 3.35 3.35 2.70 +0.36 45 1 169 +1
27NOV26 172.50 C 0.00 0.00 0.00 2.43 +0.33 45 0 1 0
27NOV26 175.00 C 0.00 0.00 0.00 2.18 +0.30 45 0 65 0
27NOV26 177.50 C 0.00 0.00 0.00 1.95 +0.27 45 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 1.75 +0.25 45 0 3 0
27NOV26 182.50 C 0.00 0.00 0.00 1.57 +0.23 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 1.40 +0.20 45 0 2 0
27NOV26 187.50 C 0.00 0.00 0.00 1.25 +0.18 45 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 1.12 +0.17 45 0 135 0
27NOV26 192.50 C 0.00 0.00 0.00 1.00 +0.15 45 0 47 0
27NOV26 195.00 C 1.50 1.50 1.50 0.89 +0.14 45 45 45 +45
27NOV26 197.50 C 0.00 0.00 0.00 0.80 +0.13 45 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.71 +0.11 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 83.61 +2.18 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 82.85 +2.40 76 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 81.89 +2.43 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 80.91 +2.44 75 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 79.90 +2.31 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 78.92 +2.40 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 76.18 +2.18 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 74.11 +2.45 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 71.70 +2.44 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 69.34 +2.50 67 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 66.55 +2.07 55 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 64.48 +2.43 63 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 61.85 +2.19 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.73 +2.35 60 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 57.07 +2.07 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.00 +2.38 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.61 +2.34 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.27 +2.34 54 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 47.95 +2.25 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 45.66 +2.23 51 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 43.39 +2.20 50 0 82 0
30DEC26 90.00 C 41.38 41.38 41.38 41.17 +2.17 49 1 1,273 -1
30DEC26 92.50 C 0.00 0.00 0.00 39.00 +2.14 48 0 660 0
30DEC26 95.00 C 0.00 0.00 0.00 36.89 +1.65 48 0 4,735 0
30DEC26 97.50 C 33.63 35.12 33.63 33.79 +1.05 41 80 3,137 -20
30DEC26 100.00 C 0.00 0.00 0.00 32.09 +1.86 43 0 3,803 0
30DEC26 102.50 C 0.00 0.00 0.00 30.78 +1.92 46 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 28.99 +1.97 46 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 27.12 +1.85 45 0 3,132 0
30DEC26 110.00 C 25.60 25.60 24.90 25.86 +3.13 47 3 3,012 -1
30DEC26 112.50 C 0.00 0.00 0.00 23.67 +1.80 45 0 4,190 0
30DEC26 115.00 C 21.35 21.35 21.35 22.06 +2.11 44 1 5,199 0
30DEC26 117.50 C 19.06 21.03 19.06 20.41 +1.63 44 122 5,050 +90
30DEC26 120.00 C 19.00 19.50 18.80 19.20 +2.01 44 10 21,758 -3
30DEC26 122.50 C 0.00 0.00 0.00 17.87 +1.67 44 0 934 0
30DEC26 125.00 C 16.00 16.95 15.90 16.55 +1.51 44 82 2,700 -29
30DEC26 127.50 C 15.80 15.80 15.66 15.42 +1.46 44 2 4,793 -1
30DEC26 130.00 C 13.62 14.73 13.04 14.34 +1.40 44 2,023 18,053 +1,348
30DEC26 132.50 C 12.10 12.10 12.10 13.31 +1.34 44 350 6,895 +350
30DEC26 135.00 C 12.00 12.60 12.00 12.40 +1.30 45 40 4,066 +14
30DEC26 137.50 C 0.00 0.00 0.00 11.46 +1.08 45 0 3,503 0
30DEC26 140.00 C 10.34 11.02 9.65 10.63 +1.01 45 953 4,536 -30
30DEC26 142.50 C 9.00 9.00 9.00 9.84 +0.94 45 5 1,371 0
30DEC26 145.00 C 9.30 9.30 9.28 9.16 +0.98 45 28 9,280 -22
30DEC26 147.50 C 0.00 0.00 0.00 8.44 +0.93 45 0 3,269 0
30DEC26 150.00 C 7.20 8.20 7.20 7.76 +0.87 45 16 7,947 -8
30DEC26 152.50 C 0.00 0.00 0.00 7.14 +0.83 45 0 746 0
30DEC26 155.00 C 7.11 7.11 6.86 6.55 +0.77 45 50 3,056 -4
30DEC26 157.50 C 0.00 0.00 0.00 6.01 +0.72 45 0 722 0
30DEC26 160.00 C 5.30 6.08 5.30 5.51 +0.68 45 37 5,008 +15
30DEC26 162.50 C 5.03 5.69 5.03 5.05 +0.64 45 6 1,114 +2
30DEC26 165.00 C 5.15 5.15 5.15 4.63 +0.60 45 7 9,925 0
30DEC26 167.50 C 4.53 4.53 4.53 4.23 +0.55 45 2 3,530 -2
30DEC26 170.00 C 4.50 4.60 4.44 3.87 +0.52 45 6 21,467 +2
30DEC26 172.50 C 4.17 4.20 4.17 3.54 +0.49 45 66 1,957 +1
30DEC26 175.00 C 0.00 0.00 0.00 3.23 +0.45 45 0 889 0
30DEC26 177.50 C 0.00 0.00 0.00 2.95 +0.42 45 0 830 0
30DEC26 180.00 C 3.30 3.52 3.30 2.69 +0.39 45 22 3,404 +13
30DEC26 182.50 C 2.96 3.25 2.96 2.46 +0.37 45 13 1,097 +13
30DEC26 185.00 C 3.00 3.02 3.00 2.24 +0.34 45 5 679 +5
30DEC26 187.50 C 0.00 0.00 0.00 2.04 +0.31 45 0 334 0
30DEC26 190.00 C 2.60 2.60 2.60 1.86 +0.29 45 4 931 0
30DEC26 192.50 C 2.52 2.52 2.52 1.69 +0.26 45 10 337 -10
30DEC26 195.00 C 0.00 0.00 0.00 1.54 +0.25 45 0 1,576 0
30DEC26 197.50 C 0.00 0.00 0.00 1.40 +0.23 45 0 614 0
30DEC26 200.00 C 2.02 2.02 2.02 1.27 +0.21 45 1 765 +1
30DEC26 205.00 C 1.31 1.31 1.31 1.05 +0.18 45 1 1,807 0
30DEC26 210.00 C 1.55 1.55 1.55 0.87 +0.15 45 1 404 0
30DEC26 215.00 C 0.00 0.00 0.00 0.72 +0.13 45 0 488 0
30DEC26 220.00 C 1.15 1.15 1.15 0.59 +0.11 44 2 318 0
30DEC26 225.00 C 1.08 1.08 1.08 0.49 +0.10 45 9 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.40 +0.08 44 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.33 +0.07 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.27 +0.05 44 0 355 0
30DEC26 245.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 126 0
30DEC26 260.00 C 0.55 0.55 0.55 0.12 +0.02 44 2 190 +2
30DEC26 265.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 208 0
30DEC26 300.00 C 0.27 0.27 0.27 0.02 +0.01 43 11 2,441 +6
30MAR27 45.00 C 0.00 0.00 0.00 84.17 +2.27 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 83.36 +2.41 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 82.25 +2.25 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 81.44 +2.39 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 80.40 +2.31 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 79.45 +2.28 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 77.16 +2.35 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 74.73 +2.28 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 72.64 +2.53 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 70.29 +2.42 61 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 67.75 +2.22 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.51 +2.33 57 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 63.08 +2.22 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.77 +2.22 53 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 58.59 +2.33 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.19 +2.20 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 54.14 +2.36 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.62 +2.25 48 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 49.72 +2.30 49 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 47.32 +2.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.51 +2.27 48 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 43.44 +1.99 48 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 41.49 +2.25 47 0 494 0
30MAR27 95.00 C 38.96 38.96 38.96 39.52 +2.20 47 10 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 37.63 +2.18 46 0 1,361 0
30MAR27 100.00 C 36.00 36.00 36.00 35.77 +2.19 46 2 4,074 -2
30MAR27 102.50 C 0.00 0.00 0.00 34.02 +2.09 46 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 32.27 +2.02 45 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 30.58 +1.83 45 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 28.99 +1.79 45 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 27.44 +1.87 45 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 25.97 +1.95 44 0 3,041 0
30MAR27 117.50 C 24.05 24.05 24.05 24.55 +1.86 44 1 556 0
30MAR27 120.00 C 0.00 0.00 0.00 22.50 +0.29 42 0 10,698 0
30MAR27 122.50 C 21.90 21.90 21.90 21.08 +0.82 42 2 529 0
30MAR27 125.00 C 20.83 20.83 20.80 19.98 +0.96 42 6 4,500 -5
30MAR27 127.50 C 18.05 18.27 18.05 19.97 +1.87 45 7 3,341 0
30MAR27 130.00 C 17.04 18.50 17.04 18.43 +1.39 44 10 7,683 -4
30MAR27 132.50 C 17.46 17.46 17.46 17.42 +1.42 44 25 1,006 -25
30MAR27 135.00 C 16.53 16.53 16.53 16.45 +1.37 44 1,001 2,255 +761
30MAR27 137.50 C 0.00 0.00 0.00 15.53 +1.32 44 0 375 0
30MAR27 140.00 C 14.00 15.00 14.00 14.67 +1.26 44 29 5,812 0
30MAR27 142.50 C 14.07 14.07 14.07 13.87 +1.22 44 30 548 +30
30MAR27 145.00 C 13.32 13.32 13.32 13.11 +1.14 44 30 380 +30
30MAR27 147.50 C 0.00 0.00 0.00 12.39 +1.08 44 0 606 0
30MAR27 150.00 C 11.61 11.61 11.61 11.61 +0.95 44 850 1,903 +749
30MAR27 152.50 C 0.00 0.00 0.00 10.95 +0.87 44 0 522 0
30MAR27 155.00 C 0.00 0.00 0.00 10.29 +0.81 44 0 2,626 0
30MAR27 157.50 C 0.00 0.00 0.00 9.66 +0.76 44 0 491 0
30MAR27 160.00 C 9.60 9.60 9.60 9.07 +0.73 44 5 1,662 0
30MAR27 162.50 C 0.00 0.00 0.00 8.52 +0.70 44 0 910 0
30MAR27 165.00 C 8.45 8.45 8.45 7.99 +0.66 44 20 1,935 -20
30MAR27 167.50 C 0.00 0.00 0.00 7.50 +0.63 44 0 2,776 0
30MAR27 170.00 C 7.63 7.63 7.60 7.03 +0.59 44 2 387 0
30MAR27 172.50 C 0.00 0.00 0.00 6.59 +0.56 44 0 219 0
30MAR27 175.00 C 6.71 6.71 6.71 6.18 +0.53 44 5 973 0
30MAR27 177.50 C 0.00 0.00 0.00 5.80 +0.51 44 0 334 0
30MAR27 180.00 C 6.13 6.13 6.09 5.43 +0.48 44 47 324 -44
30MAR27 182.50 C 0.00 0.00 0.00 5.09 +0.45 44 0 264 0
30MAR27 185.00 C 5.54 5.54 5.54 4.77 +0.43 44 65 375 -23
30MAR27 187.50 C 0.00 0.00 0.00 4.47 +0.41 44 0 485 0
30MAR27 190.00 C 5.08 5.08 5.08 4.18 +0.38 44 1 454 0
30MAR27 192.50 C 0.00 0.00 0.00 3.92 +0.36 44 0 851 0
30MAR27 195.00 C 4.54 4.54 4.54 3.67 +0.34 44 1 1,659 0
30MAR27 197.50 C 4.18 4.25 4.18 3.43 +0.32 44 4 98 +1
30MAR27 200.00 C 3.40 4.10 3.40 3.21 +0.30 44 11 99 +11
29JUN27 45.00 C 0.00 0.00 0.00 85.04 +2.47 69 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 84.00 +2.36 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 83.16 +2.44 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 82.25 +2.51 67 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 81.09 +2.29 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 80.16 +2.18 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 77.88 +2.31 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 75.57 +2.20 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 73.23 +2.16 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 70.93 +2.26 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 68.63 +2.14 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 66.36 +2.15 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 64.10 +2.13 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 61.88 +2.12 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 59.68 +2.11 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 57.52 +2.10 51 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 55.37 +2.06 50 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 53.31 +1.97 49 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 51.56 +2.25 50 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 49.54 +2.22 49 0 35 0
29JUN27 87.50 C 0.00 0.00 0.00 47.55 +2.18 49 0 2 0
29JUN27 90.00 C 45.00 45.00 45.00 45.61 +2.15 48 1 100 -1
29JUN27 92.50 C 0.00 0.00 0.00 43.74 +2.24 48 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 41.89 +2.15 47 0 435 0
29JUN27 97.50 C 0.00 0.00 0.00 40.10 +2.68 47 0 612 0
29JUN27 100.00 C 37.53 37.53 37.53 37.86 +2.80 45 1 2,602 0
29JUN27 102.50 C 0.00 0.00 0.00 36.71 +2.04 46 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 35.08 +2.01 46 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 33.49 +1.90 46 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 31.98 +1.85 45 0 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 30.53 +1.87 45 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 28.92 +1.56 45 0 615 0
29JUN27 117.50 C 27.99 27.99 27.99 27.94 +1.89 45 1 2,270 0
29JUN27 120.00 C 0.00 0.00 0.00 26.30 +1.57 44 0 1,152 0
29JUN27 122.50 C 0.00 0.00 0.00 25.20 +1.63 45 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 23.96 +1.55 45 0 1,259 0
29JUN27 127.50 C 22.90 22.90 22.90 22.90 +1.59 45 5 265 0
29JUN27 130.00 C 22.18 22.18 22.18 21.81 +1.40 44 2 1,062 0
29JUN27 132.50 C 0.00 0.00 0.00 20.73 +1.30 44 0 204 0
29JUN27 135.00 C 0.00 0.00 0.00 19.70 +1.20 44 0 217 0
29JUN27 137.50 C 18.70 18.80 18.70 18.80 +1.18 44 9 210 0
29JUN27 140.00 C 0.00 0.00 0.00 18.06 +1.25 45 0 483 0
29JUN27 142.50 C 0.00 0.00 0.00 17.23 +1.20 45 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 16.37 +1.11 45 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 15.57 +1.11 45 0 160 0
29JUN27 150.00 C 14.50 15.24 14.50 14.76 +0.97 44 4 1,075 -1
29JUN27 152.50 C 14.30 14.30 14.30 14.09 +0.96 44 1 293 +1
29JUN27 155.00 C 13.75 13.75 13.60 13.43 +0.97 44 2 242 +1
29JUN27 157.50 C 0.00 0.00 0.00 12.76 +0.96 44 0 787 0
29JUN27 160.00 C 12.50 12.50 12.50 12.10 +0.94 44 2 1,308 0
29JUN27 162.50 C 0.00 0.00 0.00 11.45 +0.81 44 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 10.92 +0.79 44 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 10.41 +0.79 44 0 11 0
29JUN27 170.00 C 0.00 0.00 0.00 9.89 +0.77 44 0 18 0
29JUN27 172.50 C 0.00 0.00 0.00 9.39 +0.77 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 8.89 +0.72 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 8.41 +0.62 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.03 +0.62 44 0 9 0
29JUN27 182.50 C 0.00 0.00 0.00 7.65 +0.62 44 0 2 0
29JUN27 185.00 C 8.00 8.00 8.00 7.27 +0.61 44 5 66 0
29JUN27 187.50 C 0.00 0.00 0.00 6.90 +0.61 44 0 134 0
29JUN27 190.00 C 0.00 0.00 0.00 6.52 +0.57 44 0 102 0
29JUN27 192.50 C 0.00 0.00 0.00 6.15 +0.47 44 0 219 0
29JUN27 195.00 C 6.65 6.66 6.65 5.88 +0.48 44 36 112 +36
29JUN27 197.50 C 0.00 0.00 0.00 5.60 +0.47 44 0 65 0
29JUN27 200.00 C 6.08 6.30 6.08 5.33 +0.47 44 3 95 +2
TOTAL CALL 31,095 809,083 +8,871
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 171 0 29 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 166 0 81 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 161 0 17 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 146 0 40 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 141 0 191 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 137 0 36 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 132 0 46 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 123 5 190 -5
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 118 0 77 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 109 0 205 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 105 0 147 0
07AUG26 105.00 P 0.02 0.02 0.02 0.01 0.00 101 1 308 -1
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 96 0 317 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 88 0 401 0
07AUG26 109.00 P 0.01 0.04 0.01 0.01 0.00 83 35 210 -20
07AUG26 110.00 P 0.01 0.04 0.01 0.01 0.00 79 14 1,574 -13
07AUG26 111.00 P 0.01 0.06 0.01 0.01 0.00 75 23 680 -22
07AUG26 112.00 P 0.02 0.02 0.02 0.01 -0.01 70 2 510 -2
07AUG26 113.00 P 0.03 0.03 0.02 0.01 -0.02 66 112 548 -4
07AUG26 114.00 P 0.06 0.08 0.06 0.01 -0.04 62 48 524 +33
07AUG26 115.00 P 0.05 0.06 0.04 0.01 -0.07 58 97 713 +30
07AUG26 116.00 P 0.09 0.09 0.05 0.01 -0.11 54 33 243 +5
07AUG26 117.00 P 0.05 0.05 0.05 0.02 -0.16 54 43 338 +43
07AUG26 118.00 P 0.12 0.12 0.10 0.03 -0.23 52 13 298 -7
07AUG26 119.00 P 0.27 0.27 0.11 0.05 -0.30 52 43 637 +3
07AUG26 120.00 P 0.27 0.38 0.12 0.09 -0.41 52 600 655 +12
07AUG26 121.00 P 0.40 0.54 0.18 0.15 -0.53 52 43 259 -8
07AUG26 122.00 P 0.45 0.76 0.23 0.23 -0.69 51 298 485 -111
07AUG26 123.00 P 0.85 1.06 0.33 0.34 -0.88 51 317 614 -56
07AUG26 124.00 P 0.91 1.42 0.50 0.51 -1.11 51 458 1,018 +46
07AUG26 125.00 P 1.10 1.85 0.68 0.77 -1.32 52 898 1,118 +260
07AUG26 126.00 P 1.58 2.25 1.00 1.03 -1.56 50 791 498 +27
07AUG26 127.00 P 1.90 2.73 1.30 1.40 -1.76 50 548 211 +84
07AUG26 128.00 P 2.25 3.30 1.72 1.85 -1.95 50 1,383 659 +558
07AUG26 129.00 P 4.34 4.34 2.22 2.40 -2.10 50 158 504 -38
07AUG26 130.00 P 3.50 4.81 2.79 3.09 -2.16 52 325 94 +19
07AUG26 131.00 P 3.89 3.89 3.89 3.76 -2.29 52 30 30 +30
07AUG26 132.00 P 4.21 5.00 4.21 4.36 -2.54 46 6 35 +3
07AUG26 133.00 P 0.00 0.00 0.00 5.41 -2.38 55 0 0 0
07AUG26 134.00 P 5.93 6.60 5.93 6.15 -2.57 50 91 61 +1
07AUG26 135.00 P 7.07 7.07 7.06 6.94 -2.72 39 60 60 +60
07AUG26 136.00 P 7.78 7.78 7.78 8.06 -2.57 55 30 30 +30
07AUG26 137.00 P 0.00 0.00 0.00 9.20 -2.42 69 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 9.96 -2.66 55 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 10.91 -2.72 48 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 11.91 -2.72 52 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 12.92 -2.69 59 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 13.90 -2.70 0 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 14.90 -2.69 0 0 0 0
07AUG26 144.00 P 0.00 0.00 0.00 15.90 -2.68 0 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 16.90 -2.68 0 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 17.90 - 0 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 99.00 P 0.04 0.04 0.04 0.01 0.00 60 16 16 +16
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
14AUG26 101.00 P 0.07 0.07 0.07 0.01 0.00 56 4 4 +4
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 16 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 10 0
14AUG26 105.00 P 0.09 0.09 0.09 0.01 -0.03 47 10 46 0
14AUG26 106.00 P 0.11 0.11 0.11 0.01 -0.04 45 10 21 +10
14AUG26 107.00 P 0.14 0.14 0.14 0.02 -0.05 47 2 41 0
14AUG26 108.00 P 0.12 0.12 0.12 0.03 -0.07 47 30 34 +27
14AUG26 109.00 P 0.00 0.00 0.00 0.05 -0.08 48 0 7 0
14AUG26 110.00 P 0.00 0.00 0.00 0.06 -0.11 46 0 52 0
14AUG26 111.00 P 0.21 0.21 0.20 0.09 -0.14 47 9 34 +4
14AUG26 112.00 P 0.23 0.23 0.20 0.12 -0.18 47 37 36 -25
14AUG26 113.00 P 0.41 0.41 0.41 0.16 -0.22 47 1 44 0
14AUG26 114.00 P 0.00 0.00 0.00 0.21 -0.28 47 0 131 0
14AUG26 115.00 P 0.56 0.56 0.35 0.29 -0.33 47 51 1,167 +30
14AUG26 116.00 P 0.59 0.59 0.59 0.37 -0.39 47 15 265 +15
14AUG26 117.00 P 0.54 0.62 0.50 0.48 -0.47 47 8 211 +7
14AUG26 118.00 P 0.95 0.95 0.68 0.60 -0.52 47 3 163 +2
14AUG26 119.00 P 0.90 1.06 0.76 0.74 -0.66 46 30 428 +18
14AUG26 120.00 P 1.36 1.36 0.84 0.90 -0.77 46 176 207 +45
14AUG26 121.00 P 1.50 1.50 1.08 1.10 -0.88 46 21 107 +6
14AUG26 122.00 P 2.10 2.10 1.34 1.34 -0.99 46 109 315 +107
14AUG26 123.00 P 2.39 2.41 1.58 1.62 -1.04 46 72 187 +8
14AUG26 124.00 P 2.46 2.72 1.89 1.93 -1.23 46 177 163 +74
14AUG26 125.00 P 2.85 3.25 2.14 2.28 -1.32 46 1,350 1,291 +1,184
14AUG26 126.00 P 3.15 3.85 2.70 2.66 -1.49 45 88 44 +3
14AUG26 127.00 P 3.30 3.30 2.96 3.11 -1.61 45 203 201 +102
14AUG26 128.00 P 3.90 4.90 3.44 3.68 -1.62 47 503 354 +204
14AUG26 129.00 P 5.14 5.14 3.96 4.15 -1.80 46 46 164 +43
14AUG26 130.00 P 5.10 5.76 4.50 4.78 -1.83 47 83 60 +24
14AUG26 131.00 P 0.00 0.00 0.00 5.38 -1.95 46 0 32 0
14AUG26 132.00 P 7.00 7.00 5.95 6.10 -1.96 47 6 3 +1
14AUG26 133.00 P 0.00 0.00 0.00 6.77 -2.08 47 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 7.52 -2.12 48 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 8.32 -2.17 48 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 9.08 -2.26 48 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 10.00 -2.23 50 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 10.79 -2.34 49 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 11.68 -2.38 50 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 12.47 -2.53 49 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 13.52 -2.43 52 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 14.30 -2.30 49 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 14.97 -2.62 39 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 16.08 -2.50 47 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 17.04 -2.54 47 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 18.00 - 47 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 805 0
28AUG26 70.00 P 0.04 0.04 0.02 0.01 0.00 83 179 1,225 +105
28AUG26 72.50 P 0.04 0.04 0.04 0.01 0.00 78 100 915 +5
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 840 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,464 0
28AUG26 80.00 P 0.11 0.11 0.11 0.01 0.00 66 2 1,868 -2
28AUG26 82.50 P 0.11 0.11 0.11 0.01 0.00 62 85 2,457 -79
28AUG26 85.00 P 0.14 0.14 0.14 0.01 0.00 58 4 3,502 -4
28AUG26 87.50 P 0.19 0.19 0.13 0.01 0.00 54 89 5,857 +72
28AUG26 90.00 P 0.21 0.21 0.14 0.01 -0.01 50 64 7,217 +26
28AUG26 92.50 P 0.20 0.22 0.20 0.02 -0.01 50 38 7,301 -3
28AUG26 95.00 P 0.26 0.27 0.23 0.03 -0.02 48 173 6,998 -126
28AUG26 97.50 P 0.32 0.32 0.28 0.05 -0.05 47 178 5,797 +130
28AUG26 100.00 P 0.32 0.39 0.32 0.10 -0.06 48 221 14,739 +116
28AUG26 102.50 P 0.48 0.48 0.42 0.17 -0.10 48 78 5,730 +34
28AUG26 105.00 P 0.65 0.65 0.50 0.28 -0.16 48 1,094 4,878 -901
28AUG26 107.50 P 0.73 0.79 0.65 0.45 -0.23 48 52 6,629 -9
28AUG26 110.00 P 0.94 1.07 0.84 0.69 -0.32 48 318 8,477 -66
28AUG26 112.50 P 1.38 1.44 1.10 1.03 -0.43 48 187 7,486 -52
28AUG26 115.00 P 1.70 1.92 1.47 1.47 -0.55 48 276 5,231 +186
28AUG26 117.50 P 2.58 2.61 1.97 1.99 -0.74 47 195 6,617 +66
28AUG26 120.00 P 3.00 3.39 2.57 2.65 -0.94 47 782 6,932 +642
28AUG26 122.50 P 4.41 4.41 3.38 3.47 -1.15 47 218 3,898 +28
28AUG26 125.00 P 5.93 5.93 4.38 4.50 -1.30 47 1,661 8,999 +518
28AUG26 127.50 P 6.80 6.80 5.64 5.75 -1.45 48 204 3,410 +26
28AUG26 130.00 P 7.59 8.00 6.84 7.10 -1.63 48 837 6,575 +811
28AUG26 132.50 P 8.50 9.30 8.37 8.68 -1.71 48 286 1,590 -35
28AUG26 135.00 P 10.40 10.70 10.30 10.42 -1.80 49 65 2,077 0
28AUG26 137.50 P 0.00 0.00 0.00 12.13 -2.05 49 0 340 0
28AUG26 140.00 P 0.00 0.00 0.00 14.11 -2.13 49 0 2,517 0
28AUG26 142.50 P 0.00 0.00 0.00 16.23 -2.16 51 0 313 0
28AUG26 145.00 P 18.30 18.34 18.30 18.34 -2.31 51 118 236 -100
28AUG26 147.50 P 0.00 0.00 0.00 20.62 -2.31 53 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 22.58 -2.66 49 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 25.06 -2.33 52 0 0 0
28AUG26 155.00 P 27.50 27.50 27.50 27.50 -2.25 55 43 141 0
28AUG26 157.50 P 0.00 0.00 0.00 29.91 -2.28 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.92 -2.62 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 34.63 -2.34 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.95 -2.52 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 39.40 -2.48 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 41.90 -2.52 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 44.40 -2.51 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.90 -2.51 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 49.40 -2.49 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.99 -2.45 68 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 54.40 -2.51 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 57.17 -2.26 81 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 59.40 -2.53 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.90 -2.53 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 64.69 -2.24 89 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.90 -2.53 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 69.40 -2.54 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 71.90 -2.53 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,534 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 394 0
29SEP26 65.00 P 0.10 0.10 0.10 0.01 0.00 60 6 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 876 0
29SEP26 70.00 P 0.17 0.17 0.13 0.01 0.00 53 30 2,851 -30
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,706 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 3,641 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 1,117 0
29SEP26 80.00 P 0.30 0.30 0.29 0.03 -0.01 47 67 1,854 +65
29SEP26 82.50 P 0.35 0.35 0.33 0.04 -0.03 46 2 2,904 -1
29SEP26 85.00 P 0.47 0.47 0.37 0.07 -0.04 46 421 12,314 0
29SEP26 87.50 P 0.52 0.52 0.43 0.11 -0.06 46 765 4,432 -107
29SEP26 90.00 P 0.56 0.56 0.50 0.17 -0.08 46 1,141 7,314 -233
29SEP26 92.50 P 0.56 0.59 0.56 0.26 -0.12 46 4 5,090 -4
29SEP26 95.00 P 0.79 0.79 0.68 0.38 -0.16 46 11 20,988 0
29SEP26 97.50 P 0.90 0.94 0.80 0.55 -0.19 46 300 9,031 -21
29SEP26 100.00 P 1.10 1.15 0.98 0.76 -0.26 46 120 13,355 -10
29SEP26 102.50 P 1.21 1.27 1.20 1.04 -0.33 46 512 9,219 -25
29SEP26 105.00 P 1.73 1.73 1.46 1.39 -0.39 46 1,502 9,451 +858
29SEP26 107.50 P 2.08 2.08 1.83 1.81 -0.49 46 13 4,211 -3
29SEP26 110.00 P 2.65 2.65 2.22 2.31 -0.56 46 69 12,230 +33
29SEP26 112.50 P 3.40 3.40 2.81 2.85 -0.68 46 186 7,697 -1
29SEP26 115.00 P 4.08 4.08 3.42 3.52 -0.78 46 269 21,080 +25
29SEP26 117.50 P 4.70 4.93 4.12 4.26 -0.90 45 690 6,085 -40
29SEP26 120.00 P 5.40 5.94 4.96 5.15 -0.98 45 544 21,707 -166
29SEP26 122.50 P 6.31 6.84 6.04 6.19 -1.17 45 247 4,365 -25
29SEP26 125.00 P 7.50 7.60 7.19 7.34 -1.19 46 74 10,712 -22
29SEP26 127.50 P 8.44 8.92 8.44 8.61 -1.43 46 73 9,358 +42
29SEP26 130.00 P 9.78 10.11 9.78 9.94 -1.59 46 986 26,600 -754
29SEP26 132.50 P 11.49 11.60 11.41 11.48 -1.71 46 1,030 3,756 -793
29SEP26 135.00 P 14.06 14.06 13.10 13.11 -1.82 47 131 12,686 -10
29SEP26 137.50 P 0.00 0.00 0.00 14.87 -1.88 47 0 2,073 0
29SEP26 140.00 P 16.50 16.61 16.50 16.73 -1.70 48 4 10,731 0
29SEP26 142.50 P 0.00 0.00 0.00 18.49 -2.08 48 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 20.54 -2.05 49 1 8,690 -1
29SEP26 147.50 P 0.00 0.00 0.00 22.54 -2.16 49 0 2,283 0
29SEP26 150.00 P 26.07 26.07 24.41 24.53 -2.33 49 120 5,760 +1
29SEP26 152.50 P 0.00 0.00 0.00 26.51 -2.53 48 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 28.86 -2.41 50 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 31.11 -2.41 50 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 33.50 -2.31 52 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 35.55 -2.57 50 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 38.10 -1.94 53 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 40.18 -2.43 51 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 42.60 -2.38 52 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 44.97 -2.39 52 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 47.36 -2.23 52 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 49.75 -2.25 52 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 52.16 -2.28 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 54.85 -2.06 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.17 -2.26 56 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 59.42 -2.51 49 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.93 -2.50 51 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 64.69 -2.24 61 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.90 -2.53 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.40 -2.54 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.90 -2.53 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 76.90 -2.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 82.14 -2.31 70 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 86.90 -2.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.90 -2.30 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 96.90 -2.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 101.90 -2.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 106.90 -2.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 111.90 -2.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 117.13 -2.07 87 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 122.13 -2.07 90 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.90 -2.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 132.04 -2.16 91 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 137.13 -2.07 96 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 142.14 -2.06 99 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.90 -2.43 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.90 -2.43 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.90 -2.43 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.90 -2.43 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.90 -2.42 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.90 -2.43 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 660 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29OCT26 67.50 P 0.16 0.16 0.15 0.01 0.00 46 270 330 +270
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1,807 0
29OCT26 72.50 P 0.24 0.27 0.24 0.03 -0.01 45 23 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 1,536 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 842 0
29OCT26 80.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 1,180 0
29OCT26 82.50 P 0.00 0.00 0.00 0.15 -0.05 44 0 2,222 0
29OCT26 85.00 P 0.69 0.69 0.61 0.22 -0.06 44 9 3,104 -1
29OCT26 87.50 P 0.74 0.74 0.74 0.31 -0.10 44 6 2,669 -6
29OCT26 90.00 P 0.79 0.84 0.79 0.45 -0.12 44 24 2,549 0
29OCT26 92.50 P 1.00 1.00 1.00 0.62 -0.15 44 5 2,385 -3
29OCT26 95.00 P 1.16 1.17 1.09 0.82 -0.21 44 19 2,404 +5
29OCT26 97.50 P 1.43 1.43 1.38 1.10 -0.24 44 205 4,233 0
29OCT26 100.00 P 1.83 1.83 1.59 1.42 -0.31 44 597 4,124 +130
29OCT26 102.50 P 1.92 2.01 1.92 1.81 -0.37 44 339 6,428 +21
29OCT26 105.00 P 2.63 2.63 2.27 2.29 -0.42 44 372 4,431 +1
29OCT26 107.50 P 3.01 3.01 2.83 2.82 -0.52 44 97 4,598 -32
29OCT26 110.00 P 3.50 3.68 3.30 3.42 -0.60 44 374 2,459 -59
29OCT26 112.50 P 4.05 4.23 4.05 4.09 -0.71 44 279 4,560 +76
29OCT26 115.00 P 5.32 5.38 4.70 4.83 -0.81 44 343 4,186 +25
29OCT26 117.50 P 6.23 6.30 5.50 5.70 -0.87 44 285 2,945 +151
29OCT26 120.00 P 6.79 7.42 6.50 6.65 -1.03 43 235 1,287 +211
29OCT26 122.50 P 8.58 8.58 7.70 7.72 -1.15 44 123 231 +71
29OCT26 125.00 P 9.86 9.86 8.76 8.90 -1.26 44 192 1,537 +23
29OCT26 127.50 P 10.90 10.90 10.07 10.22 -1.31 44 1,073 1,152 +1,058
29OCT26 130.00 P 11.75 12.57 11.40 11.59 -1.53 44 1,196 2,005 +882
29OCT26 132.50 P 13.02 13.02 13.02 13.08 -1.61 44 5 66 +5
29OCT26 135.00 P 14.60 14.61 14.60 14.64 -1.74 44 45 124 +45
29OCT26 137.50 P 0.00 0.00 0.00 16.29 -1.81 44 0 33 0
29OCT26 140.00 P 0.00 0.00 0.00 18.11 -1.83 45 0 508 0
29OCT26 142.50 P 20.00 20.00 20.00 19.78 -2.02 45 1 1 +1
29OCT26 145.00 P 0.00 0.00 0.00 21.85 -1.85 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.00 -1.72 47 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 25.84 -1.93 47 0 104 0
29OCT26 152.50 P 0.00 0.00 0.00 27.88 -1.98 47 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 29.96 -2.04 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.08 -2.10 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.24 -2.12 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.47 -2.11 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.70 -2.20 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.95 -2.24 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.23 -2.28 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 45.54 -2.18 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 47.84 -2.33 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 50.19 -2.25 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 52.55 -2.26 49 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 54.93 -2.26 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 57.32 -2.28 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 59.75 -2.23 50 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 62.14 -2.29 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 64.69 -2.24 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 67.02 -2.41 49 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 69.47 -2.47 49 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 71.93 -2.50 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 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 0.25 0.25 0.25 0.02 0.00 47 32 32 +32
27NOV26 65.00 P 0.30 0.30 0.30 0.03 0.00 46 34 34 +34
27NOV26 67.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 43 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 93 0
27NOV26 72.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
27NOV26 77.50 P 0.66 0.66 0.66 0.20 -0.05 45 3 8 +3
27NOV26 80.00 P 0.75 0.75 0.75 0.29 -0.05 45 43 49 +43
27NOV26 82.50 P 0.86 0.86 0.86 0.40 -0.08 45 3 35 +3
27NOV26 85.00 P 0.98 0.99 0.98 0.54 -0.11 45 6 37 +3
27NOV26 87.50 P 0.00 0.00 0.00 0.73 -0.12 45 0 2 0
27NOV26 90.00 P 1.29 1.29 1.29 0.94 -0.18 45 6 63 +2
27NOV26 92.50 P 1.50 1.55 1.50 1.23 -0.18 45 4 79 +4
27NOV26 95.00 P 0.00 0.00 0.00 1.54 -0.25 45 0 385 0
27NOV26 97.50 P 2.10 2.15 2.08 1.94 -0.26 45 122 163 +122
27NOV26 100.00 P 2.44 2.50 2.44 2.37 -0.35 45 66 28 -50
27NOV26 102.50 P 0.00 0.00 0.00 2.90 -0.36 45 0 202 0
27NOV26 105.00 P 0.00 0.00 0.00 3.46 -0.49 45 0 199 0
27NOV26 107.50 P 0.00 0.00 0.00 4.05 -0.57 45 0 173 0
27NOV26 110.00 P 4.79 4.79 4.79 4.74 -0.64 45 1 293 +1
27NOV26 112.50 P 5.50 5.50 5.50 5.49 -0.74 44 1 624 0
27NOV26 115.00 P 6.18 6.47 6.18 6.36 -0.80 45 58 966 +31
27NOV26 117.50 P 7.96 7.96 7.06 7.29 -0.91 44 57 515 +55
27NOV26 120.00 P 8.24 8.48 8.24 8.31 -1.01 44 98 339 +98
27NOV26 122.50 P 9.48 9.48 9.48 9.41 -1.12 44 14 104 +14
27NOV26 125.00 P 0.00 0.00 0.00 10.64 -1.19 44 0 231 0
27NOV26 127.50 P 0.00 0.00 0.00 11.99 -1.23 45 0 60 0
27NOV26 130.00 P 13.35 13.35 13.35 13.35 -1.34 45 20 120 0
27NOV26 132.50 P 14.82 14.87 14.82 14.82 -1.50 45 210 210 +210
27NOV26 135.00 P 0.00 0.00 0.00 16.40 -1.57 45 0 2 0
27NOV26 137.50 P 0.00 0.00 0.00 17.97 -1.71 45 0 1 0
27NOV26 140.00 P 20.00 20.00 20.00 19.67 -1.80 45 1 1 +1
27NOV26 142.50 P 0.00 0.00 0.00 21.40 -1.92 45 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 23.34 -1.88 46 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 25.14 -2.03 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 27.09 -1.95 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.19 -1.91 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 31.20 -1.93 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.26 -2.03 47 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.51 -1.85 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.45 -2.13 47 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.64 -2.14 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.82 -2.17 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.04 -2.05 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 46.27 -2.08 48 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 48.57 -2.06 48 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 50.85 -2.10 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 53.15 -2.12 48 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 55.47 -2.24 48 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 57.81 -2.26 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 60.16 -2.29 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 62.54 -2.29 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 64.90 -2.33 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 67.28 -2.37 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 69.69 -2.38 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 72.12 -2.39 48 0 0 0
30DEC26 45.00 P 0.15 0.15 0.15 0.01 0.00 55 200 220 +200
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 45 0 9,267 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 5,626 0
30DEC26 65.00 P 0.48 0.48 0.48 0.07 -0.01 45 27 2,970 -26
30DEC26 67.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 690 0
30DEC26 70.00 P 0.68 0.68 0.64 0.15 -0.02 45 110 843 +40
30DEC26 72.50 P 0.75 0.75 0.75 0.20 -0.04 44 3 377 -3
30DEC26 75.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 1,393 0
30DEC26 77.50 P 0.00 0.00 0.00 0.40 -0.06 45 0 1,679 0
30DEC26 80.00 P 1.10 1.10 1.03 0.54 -0.05 45 13 3,618 +2
30DEC26 82.50 P 0.00 0.00 0.00 0.71 -0.09 45 0 3,543 0
30DEC26 85.00 P 1.40 1.40 1.36 0.91 -0.11 45 3 10,417 -2
30DEC26 87.50 P 0.00 0.00 0.00 1.17 -0.14 45 0 6,691 0
30DEC26 90.00 P 0.00 0.00 0.00 1.47 -0.15 45 15 6,937 -15
30DEC26 92.50 P 2.10 2.10 2.10 1.83 -0.20 45 30 4,553 +30
30DEC26 95.00 P 2.60 2.60 2.40 2.23 -0.22 45 37 11,344 -35
30DEC26 97.50 P 2.82 2.90 2.79 2.70 -0.29 45 71 3,851 -60
30DEC26 100.00 P 3.22 3.37 3.22 3.24 -0.29 45 126 17,819 +4
30DEC26 102.50 P 0.00 0.00 0.00 3.82 -0.39 45 0 4,176 0
30DEC26 105.00 P 4.78 4.78 4.50 4.46 -0.45 45 2 10,323 -1
30DEC26 107.50 P 5.34 5.34 5.05 5.17 -0.52 45 2 6,281 0
30DEC26 110.00 P 6.30 6.30 5.83 5.84 -0.67 44 1,256 11,359 +320
30DEC26 112.50 P 0.00 0.00 0.00 6.68 -0.72 44 0 5,492 0
30DEC26 115.00 P 7.46 7.57 7.45 7.60 -0.76 44 54 11,170 -54
30DEC26 117.50 P 8.52 8.67 8.38 8.59 -0.86 44 106 7,683 -8
30DEC26 120.00 P 9.80 10.00 9.40 9.66 -0.94 44 903 17,301 +400
30DEC26 122.50 P 0.00 0.00 0.00 10.79 -1.02 44 0 6,309 0
30DEC26 125.00 P 12.20 12.20 11.88 12.00 -1.06 44 1,099 11,704 +1,071
30DEC26 127.50 P 13.47 13.47 13.47 13.32 -1.17 44 60 5,526 +60
30DEC26 130.00 P 14.64 14.80 14.64 14.80 -1.22 44 1,056 18,324 +719
30DEC26 132.50 P 0.00 0.00 0.00 16.16 -1.46 44 0 5,518 0
30DEC26 135.00 P 17.55 17.55 17.55 17.73 -1.53 44 1 7,651 0
30DEC26 137.50 P 0.00 0.00 0.00 19.33 -1.57 44 0 2,588 0
30DEC26 140.00 P 0.00 0.00 0.00 20.98 -1.68 44 1 3,246 +1
30DEC26 142.50 P 0.00 0.00 0.00 22.67 -1.79 44 0 1,300 0
30DEC26 145.00 P 24.26 24.26 24.26 24.49 -1.83 45 1 8,429 0
30DEC26 147.50 P 0.00 0.00 0.00 26.22 -2.01 44 0 1,039 0
30DEC26 150.00 P 29.00 29.00 28.50 28.30 -1.88 45 3 6,609 +1
30DEC26 152.50 P 0.00 0.00 0.00 30.25 -1.79 46 0 1,272 0
30DEC26 155.00 P 32.88 32.88 32.88 32.57 -1.84 47 1 3,389 -1
30DEC26 157.50 P 0.00 0.00 0.00 34.24 -1.95 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 36.28 -1.99 46 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 38.67 -1.55 47 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.47 -1.90 46 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 42.61 -1.97 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 44.76 -2.02 46 0 5,608 0
30DEC26 172.50 P 0.00 0.00 0.00 46.96 -2.02 47 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 49.17 -2.07 47 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 51.45 -2.05 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.71 -2.04 47 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 55.98 -2.01 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.27 -2.04 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 60.58 -2.22 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.92 -2.24 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 65.25 -2.25 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 67.61 -2.27 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.00 -2.27 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 72.39 -2.14 47 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 77.20 -2.18 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 82.14 -2.31 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 86.96 -2.45 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 91.90 -2.40 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 96.90 -2.46 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 101.90 -2.48 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 107.11 -2.30 57 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 112.11 -2.30 58 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 117.13 -2.28 60 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 122.13 -2.28 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 127.09 -2.31 62 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 132.04 -2.37 63 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 137.13 -2.28 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 142.14 -2.27 68 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 147.12 -2.29 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.10 -2.31 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 156.90 -2.51 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 162.14 -2.27 73 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.90 -2.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 172.14 -2.27 75 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 50.00 P 0.42 0.42 0.42 0.03 -0.01 44 30 30 +30
30MAR27 52.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 30 0
30MAR27 57.50 P 0.66 0.66 0.66 0.11 -0.02 44 30 60 +30
30MAR27 60.00 P 0.78 0.78 0.74 0.16 -0.03 44 27 2,381 +13
30MAR27 62.50 P 0.00 0.00 0.00 0.22 -0.04 44 0 705 0
30MAR27 65.00 P 0.99 0.99 0.99 0.31 -0.04 44 1 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 -0.08 44 0 678 0
30MAR27 70.00 P 1.20 1.20 1.20 0.55 -0.07 44 4 734 -4
30MAR27 72.50 P 0.00 0.00 0.00 0.69 -0.12 44 0 3,910 0
30MAR27 75.00 P 1.57 1.57 1.55 0.91 -0.11 44 9 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.12 -0.16 44 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 1.41 -0.17 44 0 7,736 0
30MAR27 82.50 P 0.00 0.00 0.00 1.71 -0.20 44 0 1,845 0
30MAR27 85.00 P 2.54 2.60 2.54 2.08 -0.25 44 16 3,084 +16
30MAR27 87.50 P 3.08 3.08 3.08 2.50 -0.25 44 3 2,380 +3
30MAR27 90.00 P 3.24 3.33 3.24 2.94 -0.34 44 4 11,702 +4
30MAR27 92.50 P 0.00 0.00 0.00 3.49 -0.35 44 0 2,411 0
30MAR27 95.00 P 4.20 4.20 4.20 4.05 -0.38 44 40 3,959 +40
30MAR27 97.50 P 0.00 0.00 0.00 4.68 -0.47 44 0 2,381 0
30MAR27 100.00 P 5.37 5.46 5.37 5.40 -0.47 44 31 6,202 +29
30MAR27 102.50 P 0.00 0.00 0.00 6.12 -0.47 44 0 2,981 0
30MAR27 105.00 P 7.06 7.06 7.06 6.86 -0.56 44 1 5,973 0
30MAR27 107.50 P 7.66 7.66 7.66 7.72 -0.56 44 2 2,625 0
30MAR27 110.00 P 8.37 8.37 8.37 8.59 -0.61 44 3 8,187 +1
30MAR27 112.50 P 0.00 0.00 0.00 9.51 -0.68 44 0 3,154 0
30MAR27 115.00 P 10.31 10.31 10.28 10.49 -0.77 43 8 10,073 0
30MAR27 117.50 P 11.27 11.27 11.27 11.55 -0.83 43 3 4,444 +3
30MAR27 120.00 P 12.48 12.48 12.48 12.68 -0.89 43 6 10,687 +4
30MAR27 122.50 P 13.73 13.73 13.73 13.88 -0.95 43 60 5,376 -33
30MAR27 125.00 P 0.00 0.00 0.00 15.14 -1.01 43 0 8,093 0
30MAR27 127.50 P 0.00 0.00 0.00 16.47 -1.07 43 0 3,771 0
30MAR27 130.00 P 18.00 18.00 18.00 17.86 -1.12 43 5 9,973 +5
30MAR27 132.50 P 0.00 0.00 0.00 19.28 -1.25 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 20.83 -1.29 43 1,000 3,270 +1,000
30MAR27 137.50 P 23.28 23.28 23.28 22.39 -1.35 44 30 418 +30
30MAR27 140.00 P 23.75 23.75 23.75 23.86 -1.70 43 55 1,683 0
30MAR27 142.50 P 25.38 25.44 25.38 25.61 -1.61 43 110 494 +72
30MAR27 145.00 P 0.00 0.00 0.00 27.68 -1.21 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 29.48 -1.23 45 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 31.31 -1.26 45 0 248 0
30MAR27 152.50 P 0.00 0.00 0.00 33.18 -1.32 45 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 35.08 -1.42 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 37.00 -1.46 45 0 6 0
30MAR27 160.00 P 38.42 38.42 38.42 38.96 -1.50 45 60 149 +30
30MAR27 162.50 P 0.00 0.00 0.00 40.97 -1.51 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 42.98 -1.54 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 44.91 -1.57 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 47.10 -1.48 46 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 49.20 -1.62 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.30 -1.66 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.46 -1.66 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.63 -1.68 46 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 57.48 -2.04 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.96 -1.81 46 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 62.07 -2.04 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.12 -2.20 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.35 -2.16 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.85 -1.96 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.93 -2.19 45 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 73.22 -2.23 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 0.00 44 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN27 52.50 P 0.93 0.93 0.93 0.18 -0.02 44 2 2 +2
29JUN27 55.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 34 0
29JUN27 57.50 P 1.18 1.18 1.18 0.34 -0.04 44 2 32 +2
29JUN27 60.00 P 0.00 0.00 0.00 0.45 -0.06 44 0 30 0
29JUN27 62.50 P 1.48 1.48 1.48 0.60 -0.06 44 2 32 +2
29JUN27 65.00 P 0.00 0.00 0.00 0.76 -0.09 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.98 -0.09 44 0 1,143 0
29JUN27 70.00 P 0.00 0.00 0.00 1.20 -0.12 44 0 3,193 0
29JUN27 72.50 P 0.00 0.00 0.00 1.49 -0.14 44 0 792 0
29JUN27 75.00 P 2.55 2.55 2.55 1.80 -0.15 44 1 632 +1
29JUN27 77.50 P 0.00 0.00 0.00 2.15 -0.21 44 0 692 0
29JUN27 80.00 P 3.20 3.20 3.20 2.58 -0.21 44 2 393 -2
29JUN27 82.50 P 0.00 0.00 0.00 3.01 -0.25 44 0 454 0
29JUN27 85.00 P 3.94 3.94 3.94 3.53 -0.29 44 4 6,180 +4
29JUN27 87.50 P 0.00 0.00 0.00 4.09 -0.30 44 0 2,780 0
29JUN27 90.00 P 0.00 0.00 0.00 4.66 -0.37 44 0 1,032 0
29JUN27 92.50 P 0.00 0.00 0.00 5.35 -0.32 44 0 662 0
29JUN27 95.00 P 0.00 0.00 0.00 6.08 -0.40 44 0 5,798 0
29JUN27 97.50 P 7.27 7.27 7.27 6.81 -0.46 44 10 1,176 -10
29JUN27 100.00 P 7.70 7.70 7.58 7.63 -0.44 44 3 5,752 0
29JUN27 102.50 P 0.00 0.00 0.00 8.41 -0.50 44 0 739 0
29JUN27 105.00 P 0.00 0.00 0.00 9.25 -0.56 44 0 1,661 0
29JUN27 107.50 P 0.00 0.00 0.00 10.18 -0.57 44 0 598 0
29JUN27 110.00 P 11.35 11.35 11.15 11.10 -0.63 43 3 1,263 +1
29JUN27 112.50 P 12.06 12.06 11.95 12.15 -0.70 43 11 466 +9
29JUN27 115.00 P 13.05 13.24 13.05 13.19 -0.74 43 68 646 +1
29JUN27 117.50 P 0.00 0.00 0.00 14.34 -0.80 43 0 2,733 0
29JUN27 120.00 P 15.75 15.75 15.30 15.49 -0.85 43 5 852 +4
29JUN27 122.50 P 0.00 0.00 0.00 16.75 -0.87 43 0 215 0
29JUN27 125.00 P 17.70 17.99 17.70 18.04 -0.92 43 2 3,190 +1
29JUN27 127.50 P 19.50 19.50 19.24 19.37 -0.95 43 110 195 0
29JUN27 130.00 P 20.60 20.60 20.60 20.76 -1.00 43 2 340 +2
29JUN27 132.50 P 0.00 0.00 0.00 22.19 -1.06 43 0 312 0
29JUN27 135.00 P 0.00 0.00 0.00 23.67 -1.09 43 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 25.15 -1.22 43 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 26.73 -1.34 43 0 171 0
29JUN27 142.50 P 0.00 0.00 0.00 28.40 -1.37 43 0 318 0
29JUN27 145.00 P 29.85 29.85 29.85 30.09 -1.42 43 55 118 +51
29JUN27 147.50 P 31.57 31.57 31.56 31.78 -1.52 43 110 110 +110
29JUN27 150.00 P 0.00 0.00 0.00 33.80 -1.31 44 0 141 0
29JUN27 152.50 P 0.00 0.00 0.00 35.64 -1.31 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 37.46 -1.34 44 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 39.33 -1.39 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.23 -1.47 44 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 43.07 -1.54 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.12 -1.58 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.99 -1.58 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.99 -1.58 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.02 -1.64 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.88 -2.02 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.24 -1.66 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.03 -1.90 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 59.44 -1.76 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 61.26 -2.00 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 63.39 -2.04 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 65.87 -1.70 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 69.61 -0.17 49 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 69.93 -2.22 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 72.14 -2.24 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.38 -2.26 44 0 0 0
TOTAL PUT 40,436 988,923 +10,606
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$ 8.645
28AUG26 5.00 C 0.00 0.00 0.00 3.70 +0.30 133 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.40 +0.25 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.17 +0.27 92 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.91 +0.26 70 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.66 +0.26 63 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.42 +0.26 68 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.16 +0.25 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.92 +0.25 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.68 +0.24 52 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.46 +0.28 55 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.23 +0.22 51 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.99 +0.17 45 0 25 0
28AUG26 8.00 C 0.75 0.75 0.75 0.80 +0.15 46 5 111 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.64 +0.15 47 0 75 0
28AUG26 8.50 C 0.43 0.50 0.43 0.50 +0.12 48 8 464 0
28AUG26 8.75 C 0.35 0.38 0.35 0.39 +0.11 49 203 342 +82
28AUG26 9.00 C 0.25 0.26 0.24 0.30 +0.09 50 56 627 +50
28AUG26 9.25 C 0.20 0.20 0.20 0.22 +0.07 50 1 155 +1
28AUG26 9.50 C 0.00 0.00 0.00 0.16 +0.05 51 0 385 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 +0.03 50 0 246 0
28AUG26 10.00 C 0.07 0.09 0.07 0.08 +0.03 51 112 515 +102
28AUG26 10.50 C 0.04 0.04 0.04 0.04 +0.01 52 34 112 +20
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
28AUG26 12.00 C 0.01 0.01 0.01 0.01 0.00 61 5 95 +5
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.96 +0.26 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.88 +0.28 96 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.78 +0.28 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.70 +0.30 100 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.43 +0.27 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.17 +0.26 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.92 +0.26 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.67 +0.26 55 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.45 +0.29 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.16 +0.25 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 +0.29 59 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 +0.28 58 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 +0.23 51 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.31 +0.23 51 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 1.09 +0.18 47 0 426 0
29SEP26 8.00 C 0.98 0.98 0.98 0.95 +0.17 50 1 299 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.79 +0.15 49 0 509 0
29SEP26 8.50 C 0.71 0.71 0.71 0.66 +0.14 49 1 153 0
29SEP26 8.75 C 0.59 0.59 0.59 0.54 +0.12 49 2 314 0
29SEP26 9.00 C 0.43 0.43 0.43 0.43 +0.09 48 2 185 +2
29SEP26 9.25 C 0.35 0.35 0.35 0.35 +0.08 49 75 188 +30
29SEP26 9.50 C 0.35 0.35 0.35 0.28 +0.07 49 50 651 +50
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.06 48 0 413 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 243 0
29SEP26 10.50 C 0.14 0.16 0.14 0.11 +0.03 49 69 342 +27
29SEP26 11.00 C 0.09 0.10 0.09 0.06 +0.01 48 11 288 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,091 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 48 0 2,787 0
29SEP26 12.50 C 0.04 0.04 0.04 0.01 0.00 47 45 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 252 0
29SEP26 13.50 C 0.03 0.03 0.03 0.01 0.00 55 4 1,029 -4
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.70 +0.30 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.44 +0.28 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.18 +0.27 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.92 +0.26 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.67 +0.26 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.45 +0.29 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.21 +0.28 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.98 +0.24 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.81 +0.26 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.59 +0.24 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.41 +0.22 53 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.23 +0.21 52 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 1.07 +0.16 51 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.93 +0.15 51 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.81 +0.14 51 0 118 0
29OCT26 8.75 C 0.00 0.00 0.00 0.69 +0.12 50 0 98 0
29OCT26 9.00 C 0.61 0.61 0.61 0.60 +0.11 51 9 164 +9
29OCT26 9.25 C 0.52 0.52 0.52 0.51 +0.10 50 2 189 0
29OCT26 9.50 C 0.47 0.47 0.47 0.43 +0.08 50 6 30 +6
29OCT26 9.75 C 0.00 0.00 0.00 0.37 +0.08 50 0 75 0
29OCT26 10.00 C 0.00 0.00 0.00 0.31 +0.06 50 0 16 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 +0.05 50 0 20 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 +0.04 50 0 36 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 120 0
27NOV26 6.00 C 0.00 0.00 0.00 2.74 +0.29 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.52 +0.33 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.29 +0.30 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.07 +0.28 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.86 +0.23 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.67 +0.22 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.49 +0.20 52 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.33 +0.18 52 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.19 +0.15 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.05 +0.14 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.93 +0.12 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.82 +0.11 50 0 0 0
27NOV26 9.00 C 0.74 0.74 0.74 0.73 +0.10 51 15 30 +15
27NOV26 9.25 C 0.65 0.65 0.65 0.64 +0.09 50 15 29 +15
27NOV26 9.50 C 0.00 0.00 0.00 0.56 +0.08 50 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.49 +0.07 50 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 +0.06 50 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.33 +0.05 50 0 45 0
27NOV26 11.00 C 0.30 0.31 0.30 0.25 +0.04 50 82 82 +82
27NOV26 11.50 C 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.70 +0.30 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.46 +0.30 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.21 +0.29 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.98 +0.28 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.74 +0.25 57 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 +0.28 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 +0.25 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 +0.27 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 +0.23 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 +0.23 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 +0.20 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 +0.20 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 +0.19 52 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 +0.18 53 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 1.09 +0.16 52 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 +0.15 52 0 75 0
30DEC26 9.00 C 0.83 0.83 0.83 0.89 +0.13 52 2 77 0
30DEC26 9.25 C 0.75 0.75 0.75 0.80 +0.13 52 15 30 +8
30DEC26 9.50 C 0.00 0.00 0.00 0.72 +0.11 52 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 +0.11 52 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 +0.10 51 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 +0.09 51 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 +0.07 51 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 +0.05 51 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.06 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.04 51 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.03 51 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.02 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.74 +0.29 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.50 +0.26 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.29 +0.26 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.08 +0.25 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.87 +0.23 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 +0.22 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.49 +0.21 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.32 +0.20 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.16 +0.21 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.01 +0.19 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.87 +0.19 52 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 +0.18 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 +0.18 51 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.49 +0.16 51 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 +0.15 51 0 100 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 +0.15 51 0 50 0
30MAR27 9.00 C 1.19 1.19 1.19 1.18 +0.14 51 20 68 -20
30MAR27 9.25 C 0.00 0.00 0.00 1.09 +0.13 51 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 +0.13 51 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 +0.12 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.11 50 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 +0.10 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.09 50 0 51 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.07 50 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 +0.06 50 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 +0.05 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 +0.05 50 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.04 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.03 50 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.03 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 55 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.82 +0.25 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.61 +0.24 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.40 +0.22 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.21 +0.21 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.03 +0.21 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.86 +0.21 54 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.70 +0.20 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.54 +0.20 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 +0.18 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.25 +0.19 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 +0.17 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.99 +0.17 52 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.88 +0.17 52 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 +0.16 51 0 0 0
29JUN27 8.50 C 1.61 1.61 1.61 1.65 +0.15 51 4 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.56 +0.14 51 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 +0.13 51 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 +0.12 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.12 51 0 0 0
29JUN27 9.75 C 1.16 1.16 1.16 1.21 +0.12 51 30 30 +30
29JUN27 10.00 C 0.00 0.00 0.00 1.13 +0.11 51 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 1.00 +0.10 51 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 +0.08 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.77 +0.08 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 +0.07 50 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 +0.06 50 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 +0.05 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 +0.04 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 +0.03 50 0 32 0
TOTAL CALL 884 25,387 +516
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 65 0
28AUG26 7.25 P 0.05 0.05 0.04 0.04 -0.03 51 10 208 -10
28AUG26 7.50 P 0.09 0.09 0.07 0.07 -0.04 51 9 189 +2
28AUG26 7.75 P 0.16 0.16 0.10 0.10 -0.07 48 13 252 +11
28AUG26 8.00 P 0.22 0.22 0.16 0.16 -0.09 48 31 446 +27
28AUG26 8.25 P 0.30 0.30 0.25 0.25 -0.11 50 8 123 0
28AUG26 8.50 P 0.37 0.37 0.35 0.35 -0.15 49 12 340 0
28AUG26 8.75 P 0.58 0.58 0.58 0.48 -0.17 49 20 159 0
28AUG26 9.00 P 0.00 0.00 0.00 0.64 -0.19 50 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.83 -0.17 53 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 -0.22 53 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.23 -0.23 55 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.44 -0.25 55 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 1.87 -0.31 47 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.37 -0.32 56 4 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.88 -0.32 69 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.36 -0.34 65 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.86 -0.31 71 0 0 -15
28AUG26 13.00 P 0.00 0.00 0.00 4.36 -0.32 78 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.87 -0.33 92 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.36 -0.31 90 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.86 -0.34 95 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.37 -0.33 110 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.89 -0.28 128 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.36 -0.32 111 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.86 -0.32 116 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 85 0
29SEP26 6.00 P 0.03 0.03 0.03 0.02 -0.01 48 5 86 +5
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 122 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 151 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.03 49 0 140 0
29SEP26 7.00 P 0.13 0.13 0.13 0.12 -0.05 47 6 181 0
29SEP26 7.25 P 0.18 0.18 0.18 0.17 -0.06 47 8 185 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.07 47 0 398 0
29SEP26 7.75 P 0.35 0.35 0.28 0.32 -0.09 47 9 263 0
29SEP26 8.00 P 0.39 0.39 0.39 0.42 -0.11 47 1 538 +1
29SEP26 8.25 P 0.58 0.58 0.50 0.53 -0.13 46 32 157 +2
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.14 46 0 449 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.15 46 0 117 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.17 45 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.20 45 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 -0.19 44 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.21 42 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.22 41 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.14 -0.22 35 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.59 -0.26 0 4 1,453 +4
29SEP26 11.50 P 0.00 0.00 0.00 3.05 -0.28 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 -0.24 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.26 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.48 -0.31 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.97 -0.31 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.46 -0.32 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.96 -0.32 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.45 -0.31 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.98 -0.27 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.47 -0.28 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.96 -0.29 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.44 -0.31 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.97 -0.27 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.44 -0.32 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.93 -0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.45 -0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.93 -0.31 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.02 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.03 49 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 -0.04 48 0 36 0
29OCT26 6.75 P 0.00 0.00 0.00 0.17 -0.04 49 0 151 0
29OCT26 7.00 P 0.23 0.23 0.23 0.23 -0.05 49 10 178 0
29OCT26 7.25 P 0.00 0.00 0.00 0.29 -0.07 48 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.38 -0.08 49 0 481 0
29OCT26 7.75 P 0.48 0.48 0.48 0.47 -0.09 48 1 297 -1
29OCT26 8.00 P 0.00 0.00 0.00 0.58 -0.10 48 0 211 0
29OCT26 8.25 P 0.00 0.00 0.00 0.70 -0.11 48 0 155 0
29OCT26 8.50 P 0.87 0.87 0.79 0.83 -0.12 48 45 180 +45
29OCT26 8.75 P 0.95 0.95 0.93 0.97 -0.14 48 45 60 +45
29OCT26 9.00 P 0.00 0.00 0.00 1.12 -0.17 47 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.29 -0.18 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.46 -0.20 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.64 -0.22 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.84 -0.20 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.24 -0.23 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.66 -0.25 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.11 -0.27 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.56 -0.29 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 2 0
27NOV26 6.25 P 0.15 0.15 0.15 0.15 -0.04 50 15 30 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.20 -0.03 50 0 15 0
27NOV26 6.75 P 0.23 0.23 0.23 0.24 -0.06 48 100 110 +100
27NOV26 7.00 P 0.00 0.00 0.00 0.31 -0.07 49 0 25 0
27NOV26 7.25 P 0.00 0.00 0.00 0.39 -0.08 49 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.48 -0.09 49 0 70 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 -0.10 48 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.69 -0.11 48 0 45 0
27NOV26 8.25 P 0.00 0.00 0.00 0.81 -0.12 48 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.94 -0.14 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.08 -0.15 47 0 65 0
27NOV26 9.00 P 0.00 0.00 0.00 1.24 -0.18 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.40 -0.20 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.57 -0.21 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.75 -0.22 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.94 -0.20 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.34 -0.22 46 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.77 -0.22 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.18 -0.26 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 52 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 51 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.02 51 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
30DEC26 6.50 P 0.28 0.28 0.27 0.27 -0.04 50 20 37 -5
30DEC26 6.75 P 0.00 0.00 0.00 0.34 -0.04 50 0 1 0
30DEC26 7.00 P 0.43 0.43 0.41 0.42 -0.05 50 57 77 +41
30DEC26 7.25 P 0.49 0.49 0.49 0.50 -0.06 50 17 45 -15
30DEC26 7.50 P 0.61 0.61 0.61 0.60 -0.07 50 55 72 +42
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.08 49 0 31 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.09 49 0 188 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.10 49 0 120 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.10 49 0 85 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.11 49 0 22 0
30DEC26 9.00 P 0.00 0.00 0.00 1.37 -0.14 49 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 -0.16 48 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 -0.19 48 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.87 -0.17 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 -0.18 48 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 -0.21 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.23 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 -0.22 46 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 -0.24 44 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.14 -0.27 39 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.63 -0.25 40 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.09 -0.26 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 -0.26 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.04 -0.27 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.55 -0.24 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 -0.26 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.52 -0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.98 -0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.48 -0.28 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.97 -0.29 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.47 -0.29 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.96 -0.30 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.45 -0.31 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.95 -0.30 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.25 -0.02 50 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.05 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.05 49 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 -0.07 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.07 48 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.07 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.09 48 0 20 0
30MAR27 8.00 P 1.06 1.06 1.06 1.03 -0.09 48 55 94 +55
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.10 48 0 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.11 48 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 -0.11 48 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 -0.12 48 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 -0.16 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 -0.15 47 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 -0.15 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 -0.21 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.22 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 -0.24 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.43 -0.22 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.84 -0.24 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.29 -0.23 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.73 -0.24 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.20 -0.23 45 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.66 -0.25 44 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.12 -0.24 40 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.61 -0.24 39 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.07 -0.26 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.56 -0.24 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.50 -0.28 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.99 -0.29 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.51 -0.26 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.97 -0.29 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.49 -0.27 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 -0.04 50 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 -0.05 50 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 -0.04 50 0 33 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.07 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 -0.04 50 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 -0.04 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 -0.08 49 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 -0.08 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 -0.11 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.11 -0.12 49 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 -0.10 49 0 100 0
29JUN27 8.25 P 0.00 0.00 0.00 1.36 -0.12 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 1.50 -0.13 48 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.65 -0.13 48 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.80 -0.13 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.95 -0.14 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.12 -0.15 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.31 -0.14 48 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 -0.14 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.82 -0.19 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.24 -0.16 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.64 -0.16 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.01 -0.21 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.43 -0.22 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.86 -0.23 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.30 -0.24 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.74 -0.25 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.20 -0.25 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.66 -0.26 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.13 -0.25 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.60 -0.25 35 0 0 0
TOTAL PUT 592 20,371 +349
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$ 3.610
28AUG26 2.20 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.61 +0.02 0 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.42 +0.02 45 0 14 0
28AUG26 3.30 C 0.00 0.00 0.00 0.33 +0.03 43 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 0.00 43 0 351 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 516 0
28AUG26 3.60 C 0.14 0.14 0.14 0.14 +0.02 45 30 184 +30
28AUG26 3.70 C 0.10 0.10 0.10 0.10 +0.01 45 3 225 +3
28AUG26 3.80 C 0.08 0.08 0.07 0.07 +0.01 45 63 1,433 +2
28AUG26 3.90 C 0.00 0.00 0.00 0.05 +0.01 46 0 140 0
28AUG26 4.00 C 0.05 0.05 0.04 0.04 +0.01 49 55 231 -35
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 50 0 323 0
28AUG26 4.20 C 0.03 0.03 0.03 0.02 +0.01 50 30 770 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 211 0
28AUG26 4.40 C 0.02 0.02 0.02 0.01 0.00 51 10 183 +10
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 74 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.11 +0.02 0 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.91 +0.02 0 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 +0.03 44 0 1 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 +0.01 40 0 32 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.01 41 0 82 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.01 43 0 130 0
29SEP26 3.50 C 0.27 0.27 0.27 0.27 +0.01 44 7 156 +7
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.02 45 0 26 0
29SEP26 3.70 C 0.19 0.19 0.19 0.19 +0.01 45 1 254 +1
29SEP26 3.80 C 0.00 0.00 0.00 0.15 0.00 44 0 165 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 +0.01 46 0 465 0
29SEP26 4.00 C 0.12 0.12 0.12 0.10 0.00 45 9 4,494 +2
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 45 0 901 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.01 47 0 124 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 45 0 561 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 46 0 60 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1,352 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 44 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 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 47 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 0.00 0.00 0.00 0.01 0.00 79 0 210 0
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 93 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 107 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 0.00 112 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 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 1.41 +0.02 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.82 +0.03 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.63 +0.01 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.50 +0.02 43 0 177 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 +0.02 44 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.38 +0.01 43 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
29OCT26 3.60 C 0.30 0.30 0.28 0.29 +0.01 44 2 171 +1
29OCT26 3.70 C 0.00 0.00 0.00 0.25 +0.01 45 0 318 0
29OCT26 3.80 C 0.00 0.00 0.00 0.22 +0.01 45 0 35 0
29OCT26 3.90 C 0.00 0.00 0.00 0.19 +0.01 46 0 20 0
29OCT26 4.00 C 0.17 0.17 0.17 0.16 0.00 46 1 3 +1
29OCT26 4.10 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 +0.01 47 0 200 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 0.00 46 0 3 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 0.00 46 0 72 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.02 +0.03 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.82 0.00 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.67 0.00 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.48 0.00 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.02 0.00 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 0.00 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 +0.01 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 +0.01 43 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.01 44 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 +0.03 47 0 512 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 +0.01 45 0 66 0
30DEC26 3.60 C 0.00 0.00 0.00 0.40 +0.01 45 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.01 45 0 1,459 0
30DEC26 3.80 C 0.33 0.33 0.33 0.33 0.00 46 100 959 +100
30DEC26 3.90 C 0.34 0.34 0.34 0.29 -0.01 45 2 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 761 0
30DEC26 4.10 C 0.25 0.25 0.25 0.25 +0.01 48 2 1,210 +2
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.01 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 0.00 46 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 0.00 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 0.00 47 0 199 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 47 0 51 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.01 48 0 281 0
30DEC26 5.00 C 0.23 0.23 0.23 0.09 +0.01 48 1 603 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 46 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 49 0 419 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 48 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 0.04 0.04 0.04 0.01 0.00 54 225 258 +225
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 61 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.43 +0.01 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.34 +0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.26 +0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.18 +0.01 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 0.00 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 0.00 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 +0.01 44 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 0.00 44 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 0.00 44 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 0.00 44 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 0.00 45 0 60 0
30MAR27 3.60 C 0.51 0.51 0.51 0.52 +0.01 45 30 45 +30
30MAR27 3.70 C 0.00 0.00 0.00 0.49 0.00 46 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 0.00 47 0 442 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 0.00 47 0 327 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 +0.01 47 0 5,000 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 0.00 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.01 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 0.00 47 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 0.00 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 0.00 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 0.00 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 0.00 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.01 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 0.00 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 0.00 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 0.00 47 0 226 0
30MAR27 6.00 C 0.14 0.14 0.14 0.07 0.00 46 32 469 +30
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 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 1.48 +0.01 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.32 +0.01 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.25 +0.01 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.17 0.00 45 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.10 0.00 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 1.04 +0.01 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.97 0.00 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.91 0.00 45 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.80 0.00 45 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.75 0.00 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 0.00 44 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29JUN27 3.70 C 0.60 0.60 0.60 0.60 0.00 46 30 30 +30
29JUN27 3.80 C 0.57 0.57 0.57 0.57 0.00 47 30 35 +30
29JUN27 3.90 C 0.00 0.00 0.00 0.53 0.00 47 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 0.00 47 0 42 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 0.00 47 0 230 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.01 47 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 0.00 47 0 30 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 0.00 47 0 7 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.01 46 0 13 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 0.00 46 0 36 0
TOTAL CALL 663 69,931 +470
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 88 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 92 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 44 0 399 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 41 0 152 0
28AUG26 3.30 P 0.06 0.06 0.06 0.06 0.00 44 15 122 +15
28AUG26 3.40 P 0.09 0.09 0.09 0.09 0.00 43 16 193 0
28AUG26 3.50 P 0.13 0.13 0.13 0.13 -0.01 43 25 748 +25
28AUG26 3.60 P 0.00 0.00 0.00 0.19 -0.01 45 0 362 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 -0.01 47 0 1,298 0
28AUG26 3.80 P 0.00 0.00 0.00 0.32 -0.02 44 0 113 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 -0.02 48 0 209 0
28AUG26 4.00 P 0.00 0.00 0.00 0.50 -0.01 51 0 74 0
28AUG26 4.10 P 0.00 0.00 0.00 0.59 -0.02 53 0 63 0
28AUG26 4.20 P 0.00 0.00 0.00 0.69 -0.02 58 0 68 0
28AUG26 4.30 P 0.00 0.00 0.00 0.79 -0.01 64 0 11 0
28AUG26 4.40 P 0.00 0.00 0.00 0.89 -0.01 69 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.99 -0.01 74 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.09 -0.01 79 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.18 -0.01 77 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.28 -0.01 81 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.38 -0.01 85 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.49 0.00 97 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.74 0.00 106 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.99 0.00 115 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.23 -0.01 116 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.48 -0.01 124 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.72 -0.03 120 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 261 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 3.00 P 0.05 0.05 0.05 0.05 -0.01 45 50 80 +37
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 44 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 45 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.01 44 0 433 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 -0.01 44 0 2,904 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 -0.01 45 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 -0.02 44 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 -0.01 46 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.01 47 0 798 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.02 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 -0.02 48 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 -0.02 48 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 -0.01 50 0 374 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 -0.02 52 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 -0.02 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 -0.01 56 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.10 -0.02 57 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 -0.02 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 -0.01 63 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 -0.01 66 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 0.00 69 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 0.00 72 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 0.00 78 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.24 0.00 83 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.49 0.00 89 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.74 -0.01 94 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.99 0.00 99 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.24 0.00 104 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.49 0.00 108 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 0.00 112 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.99 0.00 116 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.24 0.00 120 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.49 0.00 124 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.74 0.00 128 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.99 0.00 131 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.24 0.00 135 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.49 0.00 138 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.74 0.00 141 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.99 0.00 144 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.24 0.00 147 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.49 0.00 150 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 25 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 0.00 46 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 0.00 45 0 36 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 -0.01 44 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.22 -0.01 44 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 43 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 -0.02 46 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 -0.02 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.95 -0.01 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.04 -0.01 53 0 0 0
27NOV26 2.60 P 0.04 0.04 0.04 0.04 -0.01 46 3 3 +3
27NOV26 2.70 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.23 -0.01 45 0 150 0
27NOV26 3.40 P 0.00 0.00 0.00 0.28 -0.01 46 0 2 0
27NOV26 3.50 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
27NOV26 3.60 P 0.39 0.39 0.37 0.39 -0.01 47 110 110 +110
27NOV26 3.70 P 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.81 -0.02 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.89 -0.02 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 -0.02 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.06 -0.02 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 48 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 48 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 47 0 35 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 0.00 46 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 46 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.01 45 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.01 45 0 461 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 -0.01 45 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.01 45 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.03 45 0 49 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 -0.02 46 0 67 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.01 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 -0.02 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 0.00 49 0 7,095 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 -0.01 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.01 49 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 -0.01 50 0 112 0
30DEC26 4.30 P 0.94 0.94 0.94 0.94 -0.01 50 2 167 +2
30DEC26 4.40 P 0.00 0.00 0.00 1.02 -0.01 50 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 -0.02 50 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 -0.01 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 -0.01 53 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 -0.02 52 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 -0.01 54 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 -0.02 55 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.79 -0.01 58 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 -0.01 58 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 -0.01 60 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 0.00 62 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.74 -0.01 63 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 2.99 0.00 66 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.24 0.00 69 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.49 0.00 72 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.74 0.00 75 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.99 0.00 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.24 0.00 80 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.49 0.00 82 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.74 0.00 85 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.99 0.00 87 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.24 0.00 90 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.49 0.00 92 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.74 0.00 94 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.99 0.00 96 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.24 0.00 98 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.49 0.00 100 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 0.06 -0.01 46 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 -0.01 46 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 47 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.01 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 0.00 46 0 2,525 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 -0.01 45 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 0.00 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 0.00 46 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 -0.01 46 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 -0.01 46 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 -0.01 46 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.01 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 -0.01 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 -0.01 48 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.01 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.01 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 -0.02 48 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 -0.02 49 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 -0.02 49 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 -0.02 50 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 -0.02 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 -0.02 51 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 -0.02 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 -0.02 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 -0.01 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.30 -0.01 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.54 0.00 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.77 0.00 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.01 0.00 59 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 0.00 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.49 0.00 60 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.74 0.00 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.99 0.00 65 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.24 0.00 67 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 -0.01 46 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 0.17 -0.01 46 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.01 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 -0.01 47 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 0.00 46 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.03 45 0 76 0
29JUN27 3.10 P 0.00 0.00 0.00 0.35 0.00 46 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 -0.01 45 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 -0.01 45 0 230 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 0.00 46 0 27 0
29JUN27 3.50 P 0.54 0.54 0.54 0.55 0.00 46 5 52 +5
29JUN27 3.60 P 0.00 0.00 0.00 0.61 -0.01 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.01 47 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 -0.01 48 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 -0.01 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 -0.02 48 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.25 -0.02 49 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.41 -0.02 49 0 0 0
TOTAL PUT 226 88,716 +197
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$ 56.080
28AUG26 43.00 C 0.00 0.00 0.00 13.16 +0.84 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.12 +0.72 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.16 +0.99 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.17 +1.00 30 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.17 +0.99 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.18 +0.99 26 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.19 +0.97 25 0 0 0
28AUG26 50.00 C 6.25 6.25 6.25 6.41 +1.14 36 1 1 +1
28AUG26 52.50 C 0.00 0.00 0.00 3.94 +0.82 25 0 6 0
28AUG26 55.00 C 2.01 2.05 2.01 2.04 +0.49 24 40 91 -40
28AUG26 57.50 C 0.70 0.94 0.70 0.88 +0.28 25 18 244 +3
28AUG26 60.00 C 0.35 0.35 0.31 0.31 +0.13 25 2 389 0
28AUG26 62.50 C 0.11 0.12 0.11 0.09 +0.05 26 39 298 +39
28AUG26 65.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.15 +0.89 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.13 +0.85 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.17 +0.87 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.20 +0.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.23 +0.83 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.20 +0.78 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.24 +0.90 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.35 +0.97 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.40 +0.95 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.47 +0.80 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.55 +0.73 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.47 +0.66 24 0 62 0
29SEP26 55.00 C 2.42 2.77 2.42 2.80 +0.53 24 2 54 -1
29SEP26 57.50 C 0.00 0.00 0.00 1.63 +0.38 24 0 155 0
29SEP26 60.00 C 0.79 0.87 0.79 0.86 +0.23 24 4 179 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.44 +0.16 25 0 39 0
29SEP26 65.00 C 0.22 0.26 0.22 0.19 +0.07 25 5 47 +4
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 42 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 80.00 C 0.02 0.02 0.02 0.01 0.00 33 89 89 +89
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 13.22 +0.76 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.27 +0.75 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.34 +0.76 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.41 +0.75 18 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.56 +0.94 24 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.65 +0.92 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.77 +0.89 24 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.92 +0.85 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.87 +0.61 23 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.32 +0.56 23 0 12 0
29OCT26 57.50 C 0.00 0.00 0.00 2.14 +0.44 24 0 15 0
29OCT26 60.00 C 1.20 1.20 1.20 1.30 +0.27 24 1 291 +1
29OCT26 62.50 C 0.00 0.00 0.00 0.77 +0.19 24 0 20 0
29OCT26 65.00 C 0.00 0.00 0.00 0.43 +0.13 24 0 13 0
29OCT26 67.50 C 0.00 0.00 0.00 0.22 +0.07 24 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.35 +0.78 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.42 +0.77 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.48 +0.75 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.56 +0.73 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.67 +0.81 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.90 +0.89 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.05 +0.86 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.24 +0.83 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.39 +0.72 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.85 +0.60 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.56 +0.40 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.68 +0.30 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 1.06 +0.22 24 0 0 0
27NOV26 65.00 C 0.55 0.55 0.55 0.68 +0.18 24 2 17 +2
27NOV26 67.50 C 0.00 0.00 0.00 0.39 +0.11 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.42 +0.76 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.48 +0.73 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.56 +0.73 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.64 +0.71 17 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.76 +0.70 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.89 +0.76 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.20 +0.89 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.39 +0.87 24 0 0 0
30DEC26 50.00 C 7.20 7.20 7.20 7.38 +0.61 21 1 58 -1
30DEC26 52.50 C 0.00 0.00 0.00 5.83 +0.84 24 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.20 +0.63 23 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 3.02 +0.52 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.10 +0.40 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.42 +0.26 23 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 +0.19 24 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 +0.17 24 0 24 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 +0.11 24 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 +0.08 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 14.68 +0.73 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.78 +0.72 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.89 +0.71 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.04 +0.70 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.21 +0.70 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.42 +0.71 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.65 +0.59 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.18 +0.86 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.45 +0.84 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.78 +0.77 23 0 0 0
30MAR27 55.00 C 5.10 5.10 5.10 5.46 +0.95 24 10 30 +10
30MAR27 57.50 C 0.00 0.00 0.00 3.99 +0.57 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.03 +0.49 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 +0.37 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.67 +0.26 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.25 +0.25 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.90 +0.21 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.64 +0.16 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 +0.12 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 +0.08 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 +0.07 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.24 +0.87 14 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.41 +0.87 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.61 +0.88 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.83 +0.89 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.07 +0.89 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.34 +0.60 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.64 +0.88 21 0 0 0
29JUN27 50.00 C 8.58 8.63 8.58 8.96 +0.85 21 50 64 +50
29JUN27 52.50 C 0.00 0.00 0.00 7.40 +0.79 22 0 0 0
29JUN27 55.00 C 5.83 5.83 5.81 6.23 +0.92 23 40 80 +40
29JUN27 57.50 C 0.00 0.00 0.00 5.01 +0.81 23 0 81 0
29JUN27 60.00 C 0.00 0.00 0.00 3.87 +0.58 22 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 3.05 +0.51 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.37 +0.38 23 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.83 +0.28 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.47 +0.31 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.13 +0.27 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.85 +0.22 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.61 +0.16 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.46 +0.13 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.35 +0.11 23 0 5 0
TOTAL CALL 304 5,896 +199
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28AUG26 46.00 P 0.05 0.05 0.05 0.01 0.00 32 30 145 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 302 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 350 0
28AUG26 52.50 P 0.38 0.38 0.38 0.28 -0.18 26 3 208 +3
28AUG26 55.00 P 1.04 1.04 0.89 0.96 -0.35 26 214 308 -23
28AUG26 57.50 P 2.26 2.26 2.26 2.29 -0.62 26 1 107 0
28AUG26 60.00 P 0.00 0.00 0.00 4.14 -0.88 25 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.45 -0.97 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.92 -1.00 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 11.50 -0.92 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.00 -0.92 51 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.50 -0.92 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.03 -0.89 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.49 -0.93 68 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.00 -0.92 75 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.51 -0.91 81 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 68 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 126 0
29SEP26 47.00 P 0.21 0.21 0.21 0.07 -0.02 25 2 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 131 0
29SEP26 49.00 P 0.40 0.40 0.40 0.18 -0.07 25 3 118 +3
29SEP26 50.00 P 0.49 0.49 0.49 0.29 -0.10 25 2 200 +2
29SEP26 52.50 P 0.93 0.93 0.87 0.76 -0.23 25 54 99 +35
29SEP26 55.00 P 2.09 2.09 2.09 1.62 -0.36 25 15 111 +15
29SEP26 57.50 P 0.00 0.00 0.00 2.96 -0.48 26 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.60 -0.74 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.66 -0.87 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.97 -0.96 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.54 -0.88 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.00 -0.92 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.50 -0.92 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.03 -0.89 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.49 -0.93 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.00 -0.92 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.51 -0.91 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 27 0
29OCT26 47.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.25 -0.08 24 0 41 0
29OCT26 49.00 P 0.00 0.00 0.00 0.37 -0.11 24 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.52 -0.15 24 0 41 0
29OCT26 52.50 P 0.00 0.00 0.00 1.11 -0.26 25 0 4 0
29OCT26 55.00 P 2.59 2.59 2.57 2.05 -0.40 25 34 65 +34
29OCT26 57.50 P 0.00 0.00 0.00 3.37 -0.50 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.92 -0.70 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.88 -0.82 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.08 -0.90 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.63 -0.79 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.02 -0.90 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.50 -0.92 34 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.03 -0.89 39 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.49 -0.93 41 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.00 -0.92 44 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.51 -0.91 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 5 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
27NOV26 47.00 P 0.59 0.59 0.59 0.29 -0.07 24 2 10 +2
27NOV26 48.00 P 0.00 0.00 0.00 0.40 -0.10 24 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.54 -0.14 24 0 0 0
27NOV26 50.00 P 0.98 0.98 0.98 0.73 -0.15 24 4 44 +4
27NOV26 52.50 P 0.00 0.00 0.00 1.40 -0.23 24 0 1 0
27NOV26 55.00 P 0.00 0.00 0.00 2.38 -0.32 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.59 -0.54 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.20 -0.66 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.08 -0.78 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.20 -0.87 24 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.75 -0.69 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.02 -0.90 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.50 -0.92 31 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.03 -0.89 35 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.50 -0.92 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 -0.06 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.44 -0.08 24 0 13 0
30DEC26 48.00 P 0.90 0.90 0.89 0.58 -0.11 24 7 43 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.77 -0.13 24 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.98 -0.16 24 0 21 0
30DEC26 52.50 P 1.87 1.87 1.87 1.70 -0.27 24 1 10 -1
30DEC26 55.00 P 3.00 3.00 3.00 2.73 -0.36 24 1 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.05 -0.50 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.50 -0.60 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.33 -0.71 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.37 -0.81 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.91 -0.58 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.19 -0.73 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.53 -0.89 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.03 -0.89 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.50 -0.92 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.03 -0.89 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.51 -0.91 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.50 -0.06 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.64 -0.08 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.81 -0.10 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.00 -0.13 23 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.24 -0.14 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.50 -0.18 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.33 -0.25 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.40 -0.33 24 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.72 -0.43 24 0 2 0
30MAR27 60.00 P 6.80 6.80 6.20 6.28 -0.34 24 7 71 -5
30MAR27 62.50 P 0.00 0.00 0.00 7.82 -0.63 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.75 -0.72 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.20 -0.46 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.49 -0.49 28 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.77 -0.65 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.06 -0.86 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.50 -0.92 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.03 -0.89 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.51 -0.91 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.62 -0.03 23 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.78 -0.06 23 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.17 -0.08 23 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.41 -0.08 23 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.66 -0.12 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.97 -0.13 23 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.86 -0.18 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.96 -0.25 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.28 -0.33 24 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.80 -0.43 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.53 -0.52 24 0 0 0
29JUN27 65.00 P 11.30 11.30 10.87 10.43 -0.63 25 4 14 +4
29JUN27 67.50 P 0.00 0.00 0.00 12.50 -0.34 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.71 -0.38 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.99 -0.46 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.26 -0.66 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.56 -0.86 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.03 -0.89 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.51 -0.91 30 0 0 0
TOTAL PUT 384 5,103 +74
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$ 75.550
07AUG26 55.00 C 0.00 0.00 0.00 20.56 - 133 0 0 -
07AUG26 56.00 C 0.00 0.00 0.00 19.56 +0.15 125 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 18.56 +0.15 116 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 17.56 +0.15 108 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 16.56 +0.15 99 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 15.56 +0.15 91 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 14.56 +0.15 81 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 13.56 +0.15 69 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 12.56 +0.14 0 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 11.56 +0.14 0 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 10.56 +0.14 0 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 9.56 +0.14 0 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 8.56 +0.14 0 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 7.56 +0.14 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 6.56 +0.14 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 5.56 +0.14 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 3.58 +0.09 33 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 2.63 +0.12 33 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 1.77 +0.02 33 0 30 0
07AUG26 75.00 C 0.00 0.00 0.00 1.04 -0.08 32 0 30 0
07AUG26 76.00 C 0.00 0.00 0.00 0.53 -0.12 32 0 43 0
07AUG26 77.00 C 0.00 0.00 0.00 0.24 -0.11 33 0 106 0
07AUG26 78.00 C 0.00 0.00 0.00 0.10 -0.06 34 0 151 0
07AUG26 79.00 C 0.04 0.04 0.04 0.03 -0.04 33 70 160 +40
07AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 183 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 20.59 - 57 0 0 -
14AUG26 56.00 C 0.00 0.00 0.00 19.59 - 0 0 0 -
14AUG26 57.00 C 0.00 0.00 0.00 18.59 +0.14 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 17.59 +0.14 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 16.59 +0.14 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 15.59 +0.14 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 14.59 +0.14 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 13.59 +0.14 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 12.60 +0.15 42 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 11.60 +0.15 38 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 10.60 +0.15 34 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 9.60 +0.14 30 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 8.60 +0.13 26 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 7.61 +0.13 28 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 6.63 +0.12 29 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 5.67 +0.10 29 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 4.74 +0.08 29 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 3.87 +0.17 29 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 3.01 +0.06 28 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 2.31 +0.03 29 0 17 0
14AUG26 75.00 C 1.90 1.90 1.90 1.72 +0.01 29 10 10 +10
14AUG26 76.00 C 1.02 1.03 1.02 1.20 -0.04 29 60 91 +60
14AUG26 77.00 C 0.00 0.00 0.00 0.81 -0.06 29 0 30 0
14AUG26 78.00 C 0.00 0.00 0.00 0.54 -0.04 29 0 10 0
14AUG26 79.00 C 0.37 0.37 0.37 0.34 -0.04 29 3 3 +3
14AUG26 80.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.64 +0.15 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.64 +0.15 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.64 +0.14 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.15 +0.15 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.65 +0.14 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.16 +0.15 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.67 +0.14 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.19 +0.13 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.76 +0.11 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 8.43 +0.08 34 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 6.29 +0.04 34 0 728 0
28AUG26 72.50 C 0.00 0.00 0.00 4.43 -0.01 34 0 821 0
28AUG26 75.00 C 2.96 3.03 2.96 2.92 +0.04 34 70 1,197 +70
28AUG26 77.50 C 2.00 2.00 1.84 1.84 +0.03 34 21 1,323 +9
28AUG26 80.00 C 1.03 1.18 1.02 1.07 0.00 34 122 1,013 +31
28AUG26 82.50 C 0.65 0.69 0.64 0.58 -0.05 34 35 2,131 -5
28AUG26 85.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 1,609 0
28AUG26 87.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 359 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 502 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.68 +0.14 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.69 +0.15 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.69 +0.15 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.20 +0.15 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.70 +0.14 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.32 +0.31 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.92 +0.39 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.50 +0.33 39 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 10.93 +0.10 30 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.71 +0.07 30 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 6.70 +0.03 30 0 5,684 0
29SEP26 72.50 C 0.00 0.00 0.00 4.97 0.00 30 0 891 0
29SEP26 75.00 C 3.65 3.65 3.58 3.66 +0.06 31 90 985 +90
29SEP26 77.50 C 0.00 0.00 0.00 2.52 +0.01 31 0 1,126 0
29SEP26 80.00 C 0.00 0.00 0.00 1.68 -0.04 31 0 2,785 0
29SEP26 82.50 C 0.00 0.00 0.00 1.08 -0.05 31 0 584 0
29SEP26 85.00 C 0.86 0.86 0.86 0.68 -0.03 31 12 1,994 +12
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.04 31 0 397 0
29SEP26 90.00 C 0.37 0.37 0.37 0.24 -0.02 31 15 3,503 +12
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 0.00 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 32 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 32 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 26.69 +0.15 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.69 +0.15 34 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.20 +0.15 35 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.71 +0.15 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.36 +0.23 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.97 +0.29 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.62 +0.38 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.10 +0.09 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.01 +0.08 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.14 +0.03 30 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.56 -0.16 30 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 4.37 +0.09 31 0 464 0
29OCT26 77.50 C 3.05 3.05 3.05 3.27 +0.02 31 1 332 0
29OCT26 80.00 C 2.60 2.60 2.59 2.40 -0.02 31 32 114 +5
29OCT26 82.50 C 0.00 0.00 0.00 1.73 -0.04 30 0 109 0
29OCT26 85.00 C 0.00 0.00 0.00 1.23 -0.04 30 0 90 0
29OCT26 87.50 C 0.00 0.00 0.00 0.86 -0.03 30 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.59 -0.03 30 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.40 -0.02 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.20 - 33 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 20.71 +0.14 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.36 +0.23 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.04 +0.36 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.74 +0.33 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.34 +0.06 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.39 +0.03 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.66 0.00 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.17 -0.02 30 0 0 0
27NOV26 75.00 C 4.71 4.71 4.71 5.06 +0.11 31 30 30 +30
27NOV26 77.50 C 0.00 0.00 0.00 3.97 +0.10 31 0 308 0
27NOV26 80.00 C 0.00 0.00 0.00 3.08 +0.05 31 0 107 0
27NOV26 82.50 C 0.00 0.00 0.00 2.35 -0.01 30 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 1.77 -0.05 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.32 -0.05 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.98 -0.05 30 0 30 0
27NOV26 92.50 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.68 +0.14 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.69 +0.15 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.69 +0.15 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.20 +0.15 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.72 +0.14 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.36 +0.22 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.04 +0.24 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.01 +0.42 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.68 +0.12 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.85 +0.12 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.23 +0.11 30 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.81 -0.06 30 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 5.58 -0.05 30 0 1,278 0
30DEC26 77.50 C 0.00 0.00 0.00 4.66 +0.08 30 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 3.73 +0.07 30 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 2.97 +0.07 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.35 +0.06 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 1.84 +0.05 30 0 3,454 0
30DEC26 90.00 C 0.00 0.00 0.00 1.41 +0.04 30 0 451 0
30DEC26 92.50 C 0.00 0.00 0.00 1.08 +0.03 30 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 +0.03 30 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.61 0.00 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.45 +0.02 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 +0.01 30 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 47,064 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 0.00 30 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 27.68 +0.14 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.69 +0.14 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.70 +0.13 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.27 +0.13 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.92 +0.11 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.71 +0.10 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.66 +0.09 30 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 14.75 +0.06 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.99 +0.05 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.36 +0.04 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.88 +0.03 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 8.56 +0.02 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.57 +0.09 31 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 6.46 +0.05 30 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 5.52 +0.03 30 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 4.67 0.00 30 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 3.93 -0.01 30 0 266 0
30MAR27 87.50 C 0.00 0.00 0.00 3.31 -0.02 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 2.73 -0.03 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 2.30 -0.02 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.89 -0.02 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 -0.02 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.25 -0.02 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.03 -0.02 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.69 -0.02 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.77 +0.13 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.83 +0.14 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.91 +0.12 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.69 +0.11 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.60 +0.11 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.62 +0.10 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.73 +0.08 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.94 +0.07 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.30 +0.13 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.87 +0.20 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.40 +0.19 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.06 +0.17 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.73 +0.09 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.67 +0.06 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.83 +0.16 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.95 +0.12 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.23 +0.13 30 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 4.58 +0.14 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.01 +0.14 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 3.50 +0.13 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 3.04 0.00 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.53 -0.09 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.18 -0.01 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.88 -0.01 30 0 0 0
TOTAL CALL 571 108,042 +367
07AUG26 55.00 P 0.00 0.00 0.00 0.01 - 163 0 0 -
07AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 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 60 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 60 0
07AUG26 72.00 P 0.08 0.08 0.08 0.02 -0.05 34 180 180 0
07AUG26 73.00 P 0.00 0.00 0.00 0.07 -0.11 33 0 49 0
07AUG26 74.00 P 0.47 0.51 0.47 0.21 -0.18 33 40 77 +17
07AUG26 75.00 P 0.56 0.56 0.56 0.51 -0.25 34 17 160 0
07AUG26 76.00 P 0.00 0.00 0.00 1.01 -0.29 34 0 167 0
07AUG26 77.00 P 0.00 0.00 0.00 1.71 -0.29 35 0 330 0
07AUG26 78.00 P 0.00 0.00 0.00 2.53 -0.31 33 0 133 0
07AUG26 79.00 P 0.00 0.00 0.00 3.47 -0.19 33 0 262 0
07AUG26 80.00 P 0.00 0.00 0.00 4.45 -0.17 0 0 108 0
07AUG26 81.00 P 0.00 0.00 0.00 5.45 -0.15 0 0 120 -30
07AUG26 82.00 P 0.00 0.00 0.00 6.45 -0.15 0 0 120 0
07AUG26 83.00 P 0.00 0.00 0.00 7.45 -0.15 0 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 8.45 -0.15 0 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 9.45 -0.15 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 10.45 -0.15 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 11.45 -0.15 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 12.45 -0.15 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 14.45 -0.15 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 15.45 -0.15 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 16.45 -0.15 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 17.45 -0.15 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 18.45 -0.15 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 19.45 -0.15 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 20.45 -0.15 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 21.45 -0.15 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 22.45 -0.15 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 23.45 -0.15 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 24.45 -0.15 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
14AUG26 56.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 21 0
14AUG26 71.00 P 0.00 0.00 0.00 0.15 -0.06 30 0 80 0
14AUG26 72.00 P 0.00 0.00 0.00 0.27 -0.10 30 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.47 -0.13 30 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.76 -0.16 30 0 1 0
14AUG26 75.00 P 0.00 0.00 0.00 1.14 -0.21 30 0 136 0
14AUG26 76.00 P 0.00 0.00 0.00 1.64 -0.24 30 0 11 0
14AUG26 77.00 P 0.00 0.00 0.00 2.26 -0.25 30 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 2.99 -0.25 30 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 3.80 -0.26 31 0 30 0
14AUG26 80.00 P 0.00 0.00 0.00 4.61 -0.19 29 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 5.53 -0.17 29 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 6.48 -0.17 29 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 7.46 -0.16 30 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 8.45 -0.15 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 9.45 -0.15 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 10.45 -0.15 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 11.45 -0.15 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 12.45 -0.15 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 14.45 -0.15 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 15.45 -0.15 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 16.45 -0.15 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 17.45 -0.15 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 18.45 -0.15 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 19.45 -0.15 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 20.45 -0.15 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 21.45 -0.15 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 22.45 -0.15 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 23.45 -0.15 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 686 0
28AUG26 65.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 941 0
28AUG26 67.50 P 0.34 0.34 0.34 0.27 -0.06 34 5 578 +5
28AUG26 70.00 P 0.77 0.77 0.64 0.64 -0.10 34 26 5,781 0
28AUG26 72.50 P 1.50 1.50 1.20 1.30 -0.10 34 6 1,835 +6
28AUG26 75.00 P 2.22 2.23 2.15 2.27 -0.24 34 9 1,050 +9
28AUG26 77.50 P 3.79 3.79 3.53 3.67 -0.20 34 108 2,079 0
28AUG26 80.00 P 0.00 0.00 0.00 5.37 -0.21 34 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 7.39 -0.20 34 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 9.63 -0.18 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.00 -0.17 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.67 -0.01 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.95 -0.15 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.45 -0.15 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.95 -0.15 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.45 -0.15 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.95 -0.15 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.45 -0.15 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 40 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 227 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 -0.07 31 0 338 0
29SEP26 67.50 P 0.00 0.00 0.00 1.05 -0.10 31 0 386 0
29SEP26 70.00 P 0.00 0.00 0.00 1.69 -0.13 30 0 6,499 0
29SEP26 72.50 P 0.00 0.00 0.00 2.60 -0.15 30 0 1,204 0
29SEP26 75.00 P 0.00 0.00 0.00 3.82 -0.25 29 0 1,379 0
29SEP26 77.50 P 0.00 0.00 0.00 5.37 -0.19 30 0 947 0
29SEP26 80.00 P 0.00 0.00 0.00 7.22 -0.18 30 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 9.20 -0.18 30 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 11.33 -0.18 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.41 -0.42 26 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.72 -0.39 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.12 -0.41 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.54 -0.24 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.99 -0.41 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.46 -0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.92 -0.37 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.70 -0.14 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.19 -0.14 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.69 -0.14 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.18 -0.14 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.67 -0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.16 -0.14 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.66 -0.14 40 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 0.01 -0.01 30 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 159 0
29OCT26 60.00 P 0.00 0.00 0.00 0.32 -0.04 30 0 70 0
29OCT26 62.50 P 0.00 0.00 0.00 0.59 -0.06 30 0 200 0
29OCT26 65.00 P 0.00 0.00 0.00 1.02 -0.08 30 0 195 0
29OCT26 67.50 P 0.00 0.00 0.00 1.55 -0.12 30 0 114 0
29OCT26 70.00 P 2.29 2.29 2.29 2.30 -0.15 30 20 759 +20
29OCT26 72.50 P 3.37 3.37 3.25 3.31 -0.16 29 7 1,382 -7
29OCT26 75.00 P 4.44 4.47 4.44 4.53 -0.19 29 120 461 +64
29OCT26 77.50 P 6.14 6.14 6.14 6.03 -0.18 29 24 373 +24
29OCT26 80.00 P 0.00 0.00 0.00 7.85 -0.17 30 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 9.72 -0.18 30 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 11.75 -0.18 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.91 -0.18 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.99 -0.23 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.30 -0.35 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.68 -0.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.07 -0.39 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.66 -0.20 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.96 -0.38 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 - 30 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.31 -0.04 30 0 60 0
27NOV26 60.00 P 0.67 0.67 0.67 0.54 -0.06 30 60 60 +60
27NOV26 62.50 P 0.98 0.98 0.98 0.90 -0.09 30 30 30 +30
27NOV26 65.00 P 0.00 0.00 0.00 1.41 -0.08 30 0 99 0
27NOV26 67.50 P 0.00 0.00 0.00 2.02 -0.11 30 0 64 0
27NOV26 70.00 P 0.00 0.00 0.00 2.84 -0.17 29 0 32 0
27NOV26 72.50 P 0.00 0.00 0.00 3.87 -0.16 29 0 28 0
27NOV26 75.00 P 5.04 5.04 5.04 5.10 -0.25 29 21 23 +21
27NOV26 77.50 P 0.00 0.00 0.00 6.57 -0.16 29 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 8.37 -0.19 30 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 10.18 -0.19 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.13 -0.19 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.22 -0.17 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.23 -0.40 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.52 -0.34 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.83 -0.37 25 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.21 -0.30 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.74 -0.20 25 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.28 -0.26 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 0.00 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 0.00 30 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 0.00 30 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.01 30 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.23 -0.02 30 0 278 0
30DEC26 65.00 P 0.00 0.00 0.00 1.78 -0.06 30 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 2.45 -0.13 29 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.31 -0.16 29 0 2,013 0
30DEC26 72.50 P 0.00 0.00 0.00 4.37 -0.18 29 0 594 0
30DEC26 75.00 P 0.00 0.00 0.00 5.61 -0.22 29 0 1,512 0
30DEC26 77.50 P 0.00 0.00 0.00 7.10 -0.13 29 0 1,170 0
30DEC26 80.00 P 8.70 8.70 8.70 8.56 -0.34 28 15 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 10.60 -0.08 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.51 -0.09 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.41 -0.26 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.49 -0.34 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.88 -0.16 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.17 -0.12 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.52 -0.27 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.90 -0.13 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.33 -0.21 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.70 -0.14 22 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.24 -0.13 30 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.71 -0.13 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 -0.02 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.70 -0.03 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.08 -0.05 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.56 -0.06 30 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.12 -0.08 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.76 -0.11 29 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.54 -0.13 29 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.50 -0.14 29 0 171 0
30MAR27 72.50 P 5.58 5.58 5.58 5.62 -0.15 29 30 240 +30
30MAR27 75.00 P 7.11 7.11 6.81 6.87 -0.18 29 120 494 +90
30MAR27 77.50 P 8.56 8.56 8.26 8.27 -0.22 29 60 200 +60
30MAR27 80.00 P 0.00 0.00 0.00 9.82 -0.23 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 11.48 -0.24 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.30 -0.15 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.46 0.00 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.44 -0.17 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.55 -0.17 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.71 -0.16 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.95 -0.16 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.24 -0.15 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.58 -0.15 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.95 -0.15 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.36 -0.15 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 -0.03 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.82 -0.03 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.18 -0.07 30 0 13 0
29JUN27 57.50 P 0.00 0.00 0.00 1.69 -0.05 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.27 -0.07 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 2.95 -0.08 30 0 87 0
29JUN27 65.00 P 0.00 0.00 0.00 3.79 -0.08 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.75 -0.09 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.80 -0.11 30 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 7.03 -0.06 30 0 43 0
29JUN27 75.00 P 0.00 0.00 0.00 8.27 -0.22 30 0 120 0
29JUN27 77.50 P 0.00 0.00 0.00 9.66 -0.16 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.13 -0.22 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 12.89 -0.19 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 14.64 -0.20 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 16.26 -0.15 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.21 -0.15 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.20 -0.15 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.29 -0.15 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.43 -0.16 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.64 -0.16 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.91 -0.15 30 0 0 0
TOTAL PUT 898 87,360 +399
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$ 7.335
28AUG26 4.70 C 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 -0.05 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.60 -0.05 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.84 -0.06 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.59 -0.05 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.39 -0.04 22 0 89 0
28AUG26 7.25 C 0.21 0.21 0.21 0.22 -0.03 22 67 481 +30
28AUG26 7.50 C 0.10 0.10 0.10 0.10 -0.03 22 69 473 +69
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.05 22 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 -0.05 21 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.06 19 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.06 19 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.04 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 236 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.02 21 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 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 2.65 -0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.14 -0.05 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.91 -0.05 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.70 -0.05 20 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.52 -0.02 21 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.36 -0.03 20 0 150 0
29OCT26 7.50 C 0.00 0.00 0.00 0.23 -0.04 19 0 187 0
29OCT26 7.75 C 0.00 0.00 0.00 0.15 -0.03 20 0 158 0
29OCT26 8.00 C 0.10 0.10 0.10 0.09 -0.03 20 20 88 +20
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 2.12 -0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.16 -0.06 19 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.94 -0.06 19 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.74 -0.05 20 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.55 -0.05 19 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.42 -0.04 20 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.27 -0.05 19 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.19 -0.04 19 0 1,000 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.03 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 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 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 -0.05 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.04 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.04 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.03 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.03 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.69 -0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.59 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.49 -0.03 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 -0.03 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 -0.03 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.04 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 -0.03 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.21 -0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 -0.03 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 -0.03 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.01 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 21 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 21 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.69 -0.02 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.59 -0.03 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.49 -0.03 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.39 -0.03 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.03 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 -0.03 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 -0.03 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 -0.03 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.88 -0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.50 -0.02 21 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 156 9,853 +119
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 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 77 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 60 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 36 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 0.00 25 0 291 0
28AUG26 7.00 P 0.05 0.05 0.05 0.04 0.00 21 3 222 +3
28AUG26 7.25 P 0.00 0.00 0.00 0.12 +0.01 22 0 226 0
28AUG26 7.50 P 0.27 0.27 0.27 0.25 +0.01 21 1 300 +1
28AUG26 7.75 P 0.00 0.00 0.00 0.44 +0.03 21 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.69 +0.06 29 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.94 +0.07 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.18 +0.06 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.43 +0.05 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.68 +0.03 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.93 +0.03 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 +0.05 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.43 +0.05 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.68 +0.03 70 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 54 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 0.00 22 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 390 0
29SEP26 7.00 P 0.10 0.10 0.10 0.09 0.00 20 324 1,105 +234
29SEP26 7.25 P 0.00 0.00 0.00 0.18 0.00 20 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.01 21 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.03 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.06 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 +0.06 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 +0.02 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.02 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.02 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.03 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.03 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 +0.03 49 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 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 0.00 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.36 +0.01 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.53 +0.02 21 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.71 +0.02 19 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.94 +0.04 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.19 +0.07 25 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.43 +0.02 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.93 +0.02 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.18 +0.02 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.43 +0.02 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.68 +0.02 41 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 0.01 -0.01 20 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.25 -0.02 19 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.40 0.00 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.56 +0.01 20 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.73 +0.01 19 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.94 +0.02 19 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 +0.04 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 +0.03 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.68 +0.02 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.93 +0.02 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.18 +0.02 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.43 +0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.68 +0.02 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
30DEC26 5.00 P 0.02 0.02 0.02 0.01 0.00 29 100 100 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 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 0.00 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.02 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.02 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.04 20 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 +0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.03 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.03 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.01 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.03 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 +0.05 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 +0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 +0.03 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.03 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.03 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 +0.03 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 +0.03 22 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 0.02 +0.01 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 +0.02 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.03 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 +0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 +0.02 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 +0.02 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 +0.03 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.04 +0.02 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 +0.03 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 +0.03 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.76 +0.03 20 0 0 0
TOTAL PUT 428 10,230 +238
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$ 16.450
28AUG26 9.00 C 0.00 0.00 0.00 7.47 -0.22 90 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.22 -0.22 85 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.97 -0.22 80 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.72 -0.22 75 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.47 -0.22 70 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.97 -0.22 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.47 -0.22 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.97 -0.22 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.45 -0.25 0 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 2.98 -0.19 34 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.48 -0.22 28 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 1.99 -0.22 27 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.52 -0.22 27 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.10 -0.20 28 0 827 0
28AUG26 16.00 C 0.00 0.00 0.00 0.74 -0.17 28 0 147 0
28AUG26 16.50 C 0.39 0.45 0.38 0.44 -0.16 27 700 820 +700
28AUG26 17.00 C 0.27 0.28 0.22 0.26 -0.11 28 3,400 3,420 +3,400
28AUG26 17.50 C 0.19 0.19 0.19 0.14 -0.07 28 100 305 +95
28AUG26 18.00 C 0.07 0.07 0.07 0.07 -0.04 29 10 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.99 -0.20 100 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.73 -0.21 88 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.48 -0.21 84 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.23 -0.21 80 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.98 -0.21 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.73 -0.21 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.47 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.99 -0.20 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.50 -0.20 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.98 -0.22 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 -0.19 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.01 -0.19 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.51 -0.19 44 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 -0.18 40 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 -0.22 27 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.21 28 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.57 -0.20 28 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.19 28 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 -0.17 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.15 28 0 80 0
29SEP26 17.00 C 0.44 0.44 0.44 0.38 -0.11 28 15 225 0
29SEP26 17.50 C 0.35 0.35 0.35 0.24 -0.08 28 15 175 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 72 0
29SEP26 19.00 C 0.15 0.15 0.15 0.05 -0.03 28 200 200 +185
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 7.48 -0.21 74 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.23 -0.21 71 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.98 -0.21 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.73 -0.21 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.47 -0.22 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.99 -0.20 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.50 -0.20 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.98 -0.22 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.51 -0.19 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.01 -0.19 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.51 -0.19 39 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.02 -0.19 35 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.50 -0.21 27 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.03 -0.21 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.59 -0.21 25 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.18 -0.23 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.87 -0.18 25 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.66 -0.15 26 0 60 0
29OCT26 17.00 C 0.00 0.00 0.00 0.47 -0.12 26 0 74 0
29OCT26 17.50 C 0.42 0.43 0.42 0.33 -0.09 26 30 185 +15
29OCT26 18.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 135 0
29OCT26 18.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.51 -0.19 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.01 -0.19 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.51 -0.19 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.02 -0.19 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.50 -0.21 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.04 -0.22 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.63 -0.21 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.23 -0.24 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.95 -0.18 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.75 -0.15 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.56 -0.14 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.41 -0.12 25 0 0 0
27NOV26 18.00 C 0.45 0.45 0.45 0.30 -0.10 25 15 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.21 -0.08 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.48 -0.21 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.23 -0.21 60 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.98 -0.21 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.73 -0.21 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.47 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.99 -0.20 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.50 -0.20 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.98 -0.22 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.51 -0.19 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 -0.19 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 -0.19 32 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 -0.19 29 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 -0.21 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.08 -0.20 25 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 -0.18 25 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 -0.15 25 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 -0.12 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.11 25 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.09 25 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.07 25 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.04 25 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.48 -0.21 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.23 -0.21 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.98 -0.21 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.73 -0.21 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.48 -0.21 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.99 -0.20 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.50 -0.20 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.98 -0.22 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.19 32 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.01 -0.19 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 -0.18 26 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 -0.20 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.56 -0.20 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.25 -0.18 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 -0.16 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.15 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.36 -0.14 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.14 -0.12 24 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 -0.14 23 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 -0.12 24 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 -0.09 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.08 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 -0.07 24 0 0 0
30MAR27 19.50 C 0.44 0.44 0.44 0.33 -0.06 24 140 95 -45
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.48 -0.21 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.23 -0.21 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.98 -0.21 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.73 -0.21 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.48 -0.21 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.99 -0.20 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.50 -0.20 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.99 -0.21 28 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.51 -0.19 27 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.01 -0.19 24 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.52 -0.19 21 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.11 -0.12 22 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.74 -0.19 22 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.33 -0.16 21 0 105 0
29JUN27 15.00 C 1.92 1.92 1.92 2.03 -0.15 21 15 105 +15
29JUN27 15.50 C 0.00 0.00 0.00 1.75 -0.14 21 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.50 -0.13 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.28 -0.12 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 -0.10 22 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 -0.11 22 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.07 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.67 -0.08 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.07 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.06 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 4,640 15,554 +4,365
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 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 78 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 1,400 0
28AUG26 16.00 P 0.27 0.31 0.25 0.26 +0.05 28 904 2,100 +900
28AUG26 16.50 P 0.45 0.45 0.45 0.49 +0.10 28 100 700 +100
28AUG26 17.00 P 0.00 0.00 0.00 0.78 +0.10 28 0 410 0
28AUG26 17.50 P 0.00 0.00 0.00 1.16 +0.16 28 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.59 +0.18 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.06 +0.20 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.55 +0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.10 +0.27 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.61 +0.25 53 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.60 +0.27 61 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.58 +0.12 66 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.61 +0.18 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.06 27 0 179 0
29SEP26 16.00 P 0.60 0.60 0.60 0.67 +0.08 27 15 230 +15
29SEP26 16.50 P 0.91 0.94 0.91 0.98 +0.14 27 125 263 +125
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.13 28 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 +0.16 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 +0.17 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 +0.19 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 +0.18 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 +0.13 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 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 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 30 0
29OCT26 15.50 P 0.44 0.44 0.44 0.54 +0.05 25 15 45 0
29OCT26 16.00 P 0.73 0.73 0.73 0.77 +0.07 25 30 45 +30
29OCT26 16.50 P 1.11 1.11 1.11 1.07 +0.11 26 60 175 +60
29OCT26 17.00 P 0.00 0.00 0.00 1.44 +0.19 27 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.78 +0.15 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.18 +0.15 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.66 +0.21 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.11 +0.24 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.59 +0.22 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.06 +0.23 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.99 +0.20 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.91 +0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.94 +0.17 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.14 +0.10 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.50 +0.16 26 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 1.83 +0.13 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.23 +0.14 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.66 +0.16 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.14 +0.24 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.59 +0.22 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.06 +0.23 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.04 +0.25 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.99 +0.26 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.99 +0.22 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 0.03 +0.01 25 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.06 24 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.07 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 +0.09 24 0 41 0
30DEC26 16.00 P 0.88 0.88 0.88 0.94 +0.11 24 15 60 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.24 +0.16 25 0 45 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 +0.14 25 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 +0.16 25 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.18 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 +0.20 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 +0.23 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.25 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.07 +0.24 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.25 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 +0.26 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.22 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 +0.07 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 +0.10 24 0 30 0
30MAR27 16.00 P 1.17 1.23 1.17 1.17 +0.13 24 30 60 +30
30MAR27 16.50 P 0.00 0.00 0.00 1.45 +0.14 24 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 +0.12 24 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 +0.20 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 +0.21 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.90 +0.16 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.32 +0.17 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.77 +0.18 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.23 +0.21 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.19 +0.27 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 +0.21 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.99 +0.11 0 0 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 24 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29JUN27 13.50 P 0.30 0.30 0.30 0.32 +0.04 22 100 100 +100
29JUN27 14.00 P 0.00 0.00 0.00 0.43 +0.04 22 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.59 +0.06 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 +0.07 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.00 +0.10 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.26 +0.11 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 +0.11 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.86 +0.13 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.19 +0.14 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.56 +0.15 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 +0.17 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 +0.17 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.80 +0.19 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.25 +0.20 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.21 +0.22 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.15 +0.20 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.01 +0.13 23 0 0 0
TOTAL PUT 1,394 20,176 +1,375
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$ 112.000
07AUG26 82.00 C 0.00 0.00 0.00 30.01 +1.79 0 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 29.01 +1.79 0 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 28.01 +1.79 0 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 27.01 +1.79 0 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 26.01 +1.79 0 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 25.01 +1.79 0 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 24.01 +1.79 0 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 23.01 +1.79 0 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 22.01 +1.79 0 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 21.01 +1.79 0 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 20.01 +1.79 0 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 19.01 +1.79 0 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 18.02 +1.80 84 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 17.02 +1.80 79 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 16.02 +1.79 74 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 15.02 +1.79 70 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 14.02 +1.79 65 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 13.02 +1.78 60 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 12.02 +1.76 55 0 9 0
07AUG26 101.00 C 0.00 0.00 0.00 11.02 +1.73 51 0 30 0
07AUG26 102.00 C 0.00 0.00 0.00 10.03 +1.70 53 0 0 0
07AUG26 103.00 C 7.80 7.80 7.80 9.04 +1.64 52 4 8 -1
07AUG26 104.00 C 0.00 0.00 0.00 8.06 +1.57 52 0 100 0
07AUG26 105.00 C 0.00 0.00 0.00 7.09 +1.29 51 0 74 0
07AUG26 106.00 C 0.00 0.00 0.00 6.15 +1.30 51 0 161 0
07AUG26 107.00 C 0.00 0.00 0.00 5.25 +1.09 51 0 94 0
07AUG26 108.00 C 0.00 0.00 0.00 4.26 +0.81 44 0 183 0
07AUG26 109.00 C 3.44 3.44 3.44 3.49 +0.75 46 1 26 0
07AUG26 110.00 C 2.90 3.20 2.85 2.80 +0.54 48 74 200 -72
07AUG26 111.00 C 0.00 0.00 0.00 2.18 +0.51 49 2 271 0
07AUG26 112.00 C 1.10 2.03 0.90 1.65 +0.28 49 199 242 -39
07AUG26 113.00 C 0.71 1.51 0.71 1.22 +0.19 50 67 154 0
07AUG26 114.00 C 0.52 1.10 0.52 0.87 +0.11 50 76 123 +7
07AUG26 115.00 C 0.38 0.83 0.38 0.61 +0.06 50 243 530 -2
07AUG26 116.00 C 0.31 0.52 0.31 0.43 +0.04 51 130 131 +15
07AUG26 117.00 C 0.52 0.52 0.52 0.28 +0.01 51 15 100 -15
07AUG26 118.00 C 0.30 0.34 0.23 0.18 -0.01 51 39 140 +22
07AUG26 119.00 C 0.20 0.20 0.14 0.11 -0.02 51 3 79 0
07AUG26 120.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 115 0
07AUG26 121.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 65 0
07AUG26 122.00 C 0.06 0.06 0.06 0.02 -0.02 51 25 40 +25
07AUG26 123.00 C 0.04 0.04 0.04 0.01 -0.01 51 4 125 +4
07AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
07AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
07AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 26.06 +1.79 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 25.06 +1.79 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 24.06 +1.78 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 23.07 +1.79 52 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 22.07 +1.79 49 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 21.07 +1.78 46 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 20.07 +1.77 43 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 19.08 +1.76 46 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 18.09 +1.75 47 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 17.10 +1.74 46 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 16.12 +1.72 47 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 15.14 +1.69 46 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 14.17 +1.65 46 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 13.21 +1.61 46 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 12.27 +1.57 46 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 11.34 +1.51 46 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 10.44 +1.46 46 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 9.55 +1.38 46 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 8.70 +1.31 46 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 7.88 +1.23 46 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 7.10 +1.33 46 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 6.35 +0.97 46 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 5.55 +0.79 44 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 4.93 +0.73 45 0 7 0
14AUG26 110.00 C 0.00 0.00 0.00 4.32 +0.67 45 0 16 0
14AUG26 111.00 C 3.55 3.70 3.55 3.70 +0.49 44 25 72 +25
14AUG26 112.00 C 2.59 2.59 2.59 3.25 +0.48 45 4 73 0
14AUG26 113.00 C 2.73 2.73 2.71 2.75 +0.40 45 52 41 +2
14AUG26 114.00 C 1.70 1.70 1.70 2.38 +0.36 45 15 47 +15
14AUG26 115.00 C 1.43 2.06 1.43 2.08 +0.37 46 6 50 0
14AUG26 116.00 C 1.54 1.73 1.54 1.74 +0.30 46 27 36 +19
14AUG26 117.00 C 1.04 1.50 1.04 1.48 +0.28 47 102 119 +102
14AUG26 118.00 C 1.22 1.22 1.21 1.23 +0.24 47 30 96 +28
14AUG26 119.00 C 1.10 1.10 1.02 1.01 +0.19 47 33 131 +16
14AUG26 120.00 C 0.68 0.83 0.62 0.82 +0.15 47 5 154 -1
14AUG26 121.00 C 0.74 0.74 0.71 0.66 +0.12 46 25 72 +25
14AUG26 122.00 C 0.00 0.00 0.00 0.53 +0.09 46 0 46 0
14AUG26 123.00 C 0.00 0.00 0.00 0.43 +0.08 47 0 139 0
14AUG26 124.00 C 0.00 0.00 0.00 0.34 +0.06 46 0 150 0
14AUG26 125.00 C 0.45 0.45 0.37 0.26 +0.04 46 25 145 +10
14AUG26 126.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 71.08 +1.80 126 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 70.08 +1.80 118 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 69.08 +1.80 105 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 68.08 +1.80 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 67.08 +1.79 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 66.08 +1.79 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 65.09 +1.80 107 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 64.09 +1.80 98 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 63.09 +1.80 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 62.09 +1.79 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 59.60 +1.80 94 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 57.10 +1.79 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 54.61 +1.80 84 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 52.11 +1.79 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 49.62 +1.80 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.12 +1.79 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 44.62 +1.79 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.13 +1.79 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 39.64 +1.80 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.14 +1.79 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 34.65 +1.79 51 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.17 +1.79 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.69 +1.82 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.23 +1.76 51 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 24.80 +1.78 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.41 +1.70 51 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 20.08 +1.66 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 17.83 +1.61 52 0 7 0
28AUG26 97.50 C 0.00 0.00 0.00 15.67 +1.53 52 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 13.62 +1.44 52 0 1,380 0
28AUG26 102.50 C 0.00 0.00 0.00 11.72 +1.34 52 0 1,156 0
28AUG26 105.00 C 9.69 9.69 9.69 9.84 +1.12 50 1 532 0
28AUG26 107.50 C 0.00 0.00 0.00 8.18 +0.74 50 0 5,317 0
28AUG26 110.00 C 6.35 6.97 6.29 6.82 +0.78 50 407 1,876 -244
28AUG26 112.50 C 4.86 5.63 4.86 5.65 +0.80 51 425 2,238 +342
28AUG26 115.00 C 4.69 4.70 4.60 4.59 +0.60 51 11 3,416 0
28AUG26 117.50 C 3.40 3.90 3.40 3.82 +0.66 53 25 1,446 +15
28AUG26 120.00 C 2.36 3.14 2.36 3.02 +0.55 52 47 1,487 -1
28AUG26 122.50 C 1.90 2.50 1.90 2.37 +0.46 52 523 1,027 +133
28AUG26 125.00 C 1.47 2.02 1.47 1.83 +0.37 52 269 1,036 +27
28AUG26 127.50 C 1.18 1.65 1.18 1.40 +0.30 52 222 568 -89
28AUG26 130.00 C 1.28 1.30 1.28 1.06 +0.23 52 7 1,011 +7
28AUG26 132.50 C 0.88 1.10 0.88 0.79 +0.18 52 234 1,524 +109
28AUG26 135.00 C 0.00 0.00 0.00 0.59 +0.14 52 0 2,143 0
28AUG26 137.50 C 0.00 0.00 0.00 0.43 +0.10 52 0 737 0
28AUG26 140.00 C 0.00 0.00 0.00 0.31 +0.08 52 0 1,579 0
28AUG26 142.50 C 0.00 0.00 0.00 0.23 +0.06 52 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.16 +0.04 52 0 1,017 0
28AUG26 147.50 C 0.34 0.34 0.34 0.12 +0.03 52 1 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 346 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 348 0
28AUG26 162.50 C 0.14 0.14 0.14 0.01 0.00 51 10 209 -10
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 71.18 +1.80 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 70.19 +1.80 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 69.19 +1.80 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.19 +1.79 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.20 +1.80 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.20 +1.79 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.21 +1.80 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.21 +1.79 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.22 +1.80 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.22 +1.80 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 59.73 +1.79 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.24 +1.79 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.75 +1.79 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.27 +1.80 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.78 +1.79 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.30 +1.80 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.82 +1.79 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.34 +1.78 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.88 +1.78 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.44 +1.78 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.01 +1.76 49 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.62 +1.75 49 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.27 +1.73 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.96 +1.70 49 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 25.72 +1.68 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.54 +1.63 49 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 21.29 +1.43 47 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 19.45 +1.54 49 0 629 0
29SEP26 97.50 C 0.00 0.00 0.00 17.54 +1.47 49 0 437 0
29SEP26 100.00 C 0.00 0.00 0.00 15.75 +1.84 49 0 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 13.93 +1.33 48 0 1,114 0
29SEP26 105.00 C 0.00 0.00 0.00 12.31 +1.08 48 0 4,163 0
29SEP26 107.50 C 0.00 0.00 0.00 10.93 +1.15 48 0 1,871 0
29SEP26 110.00 C 9.76 9.76 9.47 9.57 +0.97 48 56 3,105 0
29SEP26 112.50 C 7.89 7.89 7.89 8.43 +0.79 48 15 4,060 -15
29SEP26 115.00 C 7.50 7.50 7.20 7.42 +0.72 49 13 2,828 -6
29SEP26 117.50 C 6.40 6.40 6.40 6.55 +0.78 49 4 2,773 0
29SEP26 120.00 C 4.98 5.65 4.98 5.74 +0.79 50 186 4,264 -101
29SEP26 122.50 C 0.00 0.00 0.00 4.94 +0.72 50 0 5,148 0
29SEP26 125.00 C 4.25 4.33 4.25 4.23 +0.64 50 33 9,538 +15
29SEP26 127.50 C 3.80 3.80 3.80 3.61 +0.57 49 15 1,401 0
29SEP26 130.00 C 3.29 3.36 3.29 3.07 +0.51 49 80 8,244 +38
29SEP26 132.50 C 3.07 3.07 3.07 2.60 +0.45 49 13 893 +13
29SEP26 135.00 C 2.21 2.65 2.17 2.19 +0.39 49 25 3,603 +8
29SEP26 137.50 C 0.00 0.00 0.00 1.84 +0.34 49 0 557 0
29SEP26 140.00 C 1.97 1.97 1.97 1.54 +0.30 49 20 3,722 +20
29SEP26 142.50 C 0.00 0.00 0.00 1.29 +0.26 49 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 1.07 +0.22 49 0 978 0
29SEP26 147.50 C 0.00 0.00 0.00 0.89 +0.19 49 0 2,433 0
29SEP26 150.00 C 1.15 1.23 1.15 0.74 +0.17 49 69 2,170 +3
29SEP26 152.50 C 0.00 0.00 0.00 0.61 +0.14 49 0 220 0
29SEP26 155.00 C 0.00 0.00 0.00 0.50 +0.12 49 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.41 +0.10 49 0 582 0
29SEP26 160.00 C 0.73 0.73 0.73 0.34 +0.09 49 34 6,426 0
29SEP26 162.50 C 0.00 0.00 0.00 0.27 +0.07 49 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.22 +0.05 49 0 813 0
29SEP26 167.50 C 0.00 0.00 0.00 0.18 +0.05 49 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 329 0
29SEP26 172.50 C 0.00 0.00 0.00 0.12 +0.03 49 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.08 +0.03 49 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 777 0
29OCT26 41.00 C 0.00 0.00 0.00 71.28 +1.80 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 70.29 +1.80 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 69.29 +1.79 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 68.30 +1.80 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 67.31 +1.80 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.31 +1.79 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.32 +1.80 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.33 +1.80 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.33 +1.79 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.34 +1.79 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 59.86 +1.80 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 57.38 +1.79 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 54.90 +1.79 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.43 +1.79 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 49.96 +1.79 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.50 +1.78 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.05 +1.77 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.63 +1.76 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.22 +1.74 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.85 +1.73 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.51 +1.70 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.22 +1.67 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.98 +1.64 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.80 +1.60 48 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 26.69 +1.55 48 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.66 +1.51 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.70 +1.44 48 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 20.84 +1.39 48 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 19.07 +1.33 48 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 17.39 +1.26 48 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 15.81 +1.19 48 0 2,561 0
29OCT26 105.00 C 0.00 0.00 0.00 14.33 +1.29 48 0 386 0
29OCT26 107.50 C 0.00 0.00 0.00 12.79 +0.88 47 0 123 0
29OCT26 110.00 C 0.00 0.00 0.00 11.55 +0.81 47 0 268 0
29OCT26 112.50 C 10.30 10.30 10.30 10.38 +0.75 47 4 132 +4
29OCT26 115.00 C 9.34 9.34 9.34 9.38 +0.72 48 34 1,007 0
29OCT26 117.50 C 0.00 0.00 0.00 8.48 +0.63 48 0 153 0
29OCT26 120.00 C 7.62 7.62 7.62 7.65 +0.68 48 4 484 +4
29OCT26 122.50 C 6.75 6.75 6.75 6.82 +0.64 48 17 257 0
29OCT26 125.00 C 0.00 0.00 0.00 6.08 +0.62 49 0 557 0
29OCT26 127.50 C 0.00 0.00 0.00 5.38 +0.56 48 0 683 0
29OCT26 130.00 C 5.00 5.00 5.00 4.75 +0.51 48 1 819 0
29OCT26 132.50 C 0.00 0.00 0.00 4.18 +0.45 48 0 618 0
29OCT26 135.00 C 3.55 4.10 3.55 3.68 +0.41 48 7 1,226 +4
29OCT26 137.50 C 0.00 0.00 0.00 3.23 +0.37 48 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 2.83 +0.33 48 0 415 0
29OCT26 142.50 C 3.05 3.05 3.05 2.47 +0.29 48 10 10 +10
29OCT26 145.00 C 0.00 0.00 0.00 2.16 +0.27 48 0 81 0
29OCT26 147.50 C 0.00 0.00 0.00 1.88 +0.24 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 1.63 +0.20 48 0 11 0
29OCT26 152.50 C 0.00 0.00 0.00 1.42 +0.18 48 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 1.23 +0.16 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 1.07 +0.15 48 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.92 +0.12 48 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.80 +0.11 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.69 +0.10 48 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.59 +0.08 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.51 +0.07 48 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.44 +0.07 48 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.38 +0.06 48 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29OCT26 180.00 C 0.78 0.78 0.78 0.28 +0.04 48 20 20 +20
29OCT26 182.50 C 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 71.37 +1.79 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 70.38 +1.79 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 69.39 +1.79 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 68.40 +1.79 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 67.41 +1.79 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.42 +1.79 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.43 +1.79 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.44 +1.79 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.45 +1.79 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 62.46 +1.79 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.00 +1.80 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.53 +1.79 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 55.08 +1.79 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.63 +1.78 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 50.20 +1.78 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.79 +1.77 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.40 +1.76 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 43.04 +1.75 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 40.72 +1.73 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 38.44 +1.71 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 36.21 +1.69 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.03 +1.66 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 31.92 +1.64 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.86 +1.60 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 27.88 +1.56 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 25.98 +1.53 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.15 +1.48 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.40 +1.43 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.74 +1.39 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.16 +1.33 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.67 +1.28 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.00 +1.00 48 0 0 0
27NOV26 107.50 C 14.57 14.57 14.15 14.71 +0.87 48 125 125 +125
27NOV26 110.00 C 0.00 0.00 0.00 13.51 +0.81 48 0 0 0
27NOV26 112.50 C 11.25 12.41 11.25 12.41 +0.75 48 76 91 +76
27NOV26 115.00 C 10.33 11.37 10.33 11.39 +0.70 49 76 106 +76
27NOV26 117.50 C 0.00 0.00 0.00 10.46 +0.77 49 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 9.61 +0.72 49 0 53 0
27NOV26 122.50 C 0.00 0.00 0.00 8.83 +0.77 50 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 8.10 +0.81 50 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 7.35 +0.76 50 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 6.66 +0.71 50 0 528 0
27NOV26 132.50 C 0.00 0.00 0.00 6.02 +0.65 50 0 6 0
27NOV26 135.00 C 0.00 0.00 0.00 5.44 +0.61 50 0 1 0
27NOV26 137.50 C 4.87 4.87 4.87 4.91 +0.56 50 8 8 +8
27NOV26 140.00 C 0.00 0.00 0.00 4.43 +0.64 50 0 4 0
27NOV26 142.50 C 4.20 4.20 4.20 3.99 +0.59 50 1 1 +1
27NOV26 145.00 C 0.00 0.00 0.00 3.59 +0.54 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 3.23 +0.50 49 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 2.90 +0.45 49 0 1 0
27NOV26 152.50 C 0.00 0.00 0.00 2.53 +0.34 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 2.27 +0.31 49 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 2.03 +0.28 49 0 3 0
27NOV26 160.00 C 2.65 2.65 2.65 1.82 +0.26 49 180 180 +180
27NOV26 162.50 C 0.00 0.00 0.00 1.63 +0.24 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.45 +0.21 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.30 +0.20 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.16 +0.18 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 1.04 +0.17 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.93 +0.15 49 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.83 +0.14 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.74 +0.13 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.66 +0.12 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.58 +0.10 49 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 71.48 +1.79 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 70.50 +1.80 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 69.51 +1.80 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 68.52 +1.79 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.54 +1.80 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.55 +1.79 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.57 +1.80 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.58 +1.79 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.60 +1.79 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.61 +1.78 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 60.16 +1.78 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.72 +1.77 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.29 +1.76 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.88 +1.75 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.50 +1.74 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.13 +1.71 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.80 +1.69 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.51 +1.66 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.26 +1.63 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.05 +1.59 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.90 +1.55 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.81 +1.51 48 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.78 +1.47 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.81 +1.41 48 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 28.92 +1.37 48 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 27.10 +1.32 48 0 220 0
30DEC26 92.50 C 24.90 24.90 24.90 25.35 +1.26 48 2 6 +2
30DEC26 95.00 C 0.00 0.00 0.00 23.67 +1.20 48 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 22.08 +1.53 48 0 115 0
30DEC26 100.00 C 0.00 0.00 0.00 20.23 +1.14 47 0 1,057 0
30DEC26 102.50 C 0.00 0.00 0.00 18.81 +1.09 47 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 17.48 +1.03 47 0 351 0
30DEC26 107.50 C 0.00 0.00 0.00 15.97 +0.88 46 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 14.81 +0.82 47 0 16,927 0
30DEC26 112.50 C 0.00 0.00 0.00 13.74 +0.54 47 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 12.75 +0.49 47 0 5,055 0
30DEC26 117.50 C 0.00 0.00 0.00 11.83 +0.44 47 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 10.99 +0.55 48 0 2,370 0
30DEC26 122.50 C 0.00 0.00 0.00 10.20 +0.52 48 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 9.48 +0.57 48 0 4,170 0
30DEC26 127.50 C 0.00 0.00 0.00 8.90 +0.62 49 0 641 0
30DEC26 130.00 C 8.43 8.43 8.43 8.17 +0.50 49 60 3,789 0
30DEC26 132.50 C 0.00 0.00 0.00 7.50 +0.46 49 0 931 0
30DEC26 135.00 C 0.00 0.00 0.00 6.88 +0.43 49 0 4,248 0
30DEC26 137.50 C 0.00 0.00 0.00 6.30 +0.39 49 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 5.77 +0.36 49 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 5.28 +0.47 49 0 1,568 0
30DEC26 145.00 C 0.00 0.00 0.00 4.69 +0.30 48 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 4.41 +0.40 49 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 3.91 +0.24 48 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 3.57 +0.22 48 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 3.26 +0.21 48 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.06 +0.28 49 0 190 0
30DEC26 160.00 C 3.58 3.58 3.58 2.79 +0.25 49 10 1,042 0
30DEC26 162.50 C 0.00 0.00 0.00 2.47 +0.16 48 0 143 0
30DEC26 165.00 C 3.03 3.03 3.03 2.31 +0.20 49 12 717 +12
30DEC26 167.50 C 0.00 0.00 0.00 2.10 +0.18 49 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 1.86 +0.11 48 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.74 +0.15 49 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.54 +0.09 48 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.40 +0.09 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.27 +0.07 48 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.16 +0.07 48 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.08 +0.06 48 0 480 0
30DEC26 187.50 C 0.00 0.00 0.00 0.95 +0.05 48 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.87 +0.05 48 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.79 +0.05 48 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.71 +0.04 48 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.65 +0.04 48 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.59 +0.03 48 0 872 0
30MAR27 41.00 C 0.00 0.00 0.00 71.81 +1.79 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 70.83 +1.79 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 69.86 +1.79 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 68.89 +1.79 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 67.92 +1.78 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 66.96 +1.79 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 65.99 +1.78 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 65.03 +1.78 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.07 +1.78 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.12 +1.78 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 60.74 +1.77 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 58.39 +1.76 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.06 +1.74 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.77 +1.73 48 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 51.52 +1.72 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.30 +1.70 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.13 +1.68 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.00 +1.65 48 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 42.93 +1.62 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.91 +1.59 48 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 38.95 +1.57 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.05 +1.54 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.20 +1.50 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.42 +1.46 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.71 +1.43 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.05 +1.39 48 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 28.46 +1.35 48 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 26.94 +1.31 48 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 25.47 +1.27 48 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 24.08 +1.53 48 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 22.38 +1.09 47 0 210 0
30MAR27 105.00 C 0.00 0.00 0.00 21.14 +1.05 47 0 5,357 0
30MAR27 107.50 C 18.80 18.80 18.80 19.67 +0.87 46 9 320 0
30MAR27 110.00 C 0.00 0.00 0.00 18.58 +0.83 46 0 211 0
30MAR27 112.50 C 0.00 0.00 0.00 17.55 +0.79 47 0 690 0
30MAR27 115.00 C 0.00 0.00 0.00 16.58 +0.71 47 0 6,724 0
30MAR27 117.50 C 0.00 0.00 0.00 15.66 +0.72 47 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 14.80 +0.69 47 0 2,060 0
30MAR27 122.50 C 0.00 0.00 0.00 13.99 +0.65 47 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 13.24 +0.63 48 0 110 0
30MAR27 127.50 C 0.00 0.00 0.00 12.51 +0.59 48 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 11.84 +0.57 48 0 60 0
30MAR27 132.50 C 0.00 0.00 0.00 11.22 +0.63 48 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 10.62 +0.69 49 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 10.00 +0.69 49 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 9.38 +0.90 49 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 8.55 +0.60 48 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 8.02 +0.57 48 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 7.52 +0.54 48 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 7.05 +0.52 48 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.61 +0.49 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 6.20 +0.47 48 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.81 +0.45 48 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 5.44 +0.42 48 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 5.10 +0.40 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.78 +0.38 48 0 168 0
30MAR27 167.50 C 0.00 0.00 0.00 4.48 +0.36 48 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 4.19 +0.34 48 0 108 0
30MAR27 172.50 C 0.00 0.00 0.00 3.93 +0.32 48 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 3.68 +0.31 48 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 3.45 +0.29 48 0 55 0
30MAR27 180.00 C 4.04 4.04 4.04 3.23 +0.28 48 90 457 +60
30MAR27 182.50 C 0.00 0.00 0.00 3.02 +0.26 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.83 +0.24 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 72.19 +1.78 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 71.24 +1.78 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 70.29 +1.77 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 69.34 +1.77 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 68.40 +1.76 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 67.46 +1.76 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 66.52 +1.75 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 65.59 +1.75 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 64.66 +1.74 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 63.74 +1.73 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 61.46 +1.72 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.20 +1.70 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 56.99 +1.68 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 54.81 +1.65 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 52.68 +1.63 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 50.60 +1.61 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 48.56 +1.58 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.57 +1.54 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 44.64 +1.51 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 42.76 +1.48 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.93 +1.44 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.16 +1.40 48 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 37.45 +1.37 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.80 +1.33 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.20 +1.29 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.66 +1.26 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.17 +1.21 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.74 +1.17 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.37 +1.14 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.05 +1.10 48 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 25.78 +1.06 48 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 24.57 +1.42 48 0 5 0
29JUN27 107.50 C 22.15 22.15 22.15 22.87 +0.80 46 1 1 0
29JUN27 110.00 C 0.00 0.00 0.00 21.80 +0.76 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.86 +0.80 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.84 +0.71 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.93 +0.68 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.07 +0.38 47 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 17.24 +0.62 47 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 16.46 +0.34 47 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 15.72 +0.38 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.04 +0.59 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.39 +0.58 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.73 +0.54 48 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 13.25 +0.61 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.60 +0.59 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 11.63 +0.55 48 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 11.38 +0.54 48 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 10.50 +0.50 48 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 9.98 +0.47 48 0 78 0
29JUN27 152.50 C 0.00 0.00 0.00 9.49 +0.46 48 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 9.01 +0.43 48 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 8.57 +0.42 48 0 78 0
29JUN27 160.00 C 8.60 8.60 8.60 8.14 +0.39 48 1 1 +1
29JUN27 162.50 C 0.00 0.00 0.00 7.74 +0.38 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 7.35 +0.36 48 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 6.99 +0.35 48 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 6.64 +0.33 48 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 6.31 +0.31 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 6.00 +0.30 48 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 5.70 +0.28 48 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 5.42 +0.27 48 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 5.15 +0.26 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 4.89 +0.24 48 0 0 0
TOTAL CALL 4,724 234,576 +1,032
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
07AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 101 0 37 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 91 0 56 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 257 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 81 0 59 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 76 0 104 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 71 0 233 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 123 0
07AUG26 100.00 P 0.06 0.06 0.06 0.01 -0.03 61 2 129 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 130 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 -0.10 52 0 125 0
07AUG26 103.00 P 0.00 0.00 0.00 0.02 -0.16 51 0 198 0
07AUG26 104.00 P 0.00 0.00 0.00 0.04 -0.23 51 0 135 0
07AUG26 105.00 P 0.16 0.16 0.16 0.08 -0.31 52 20 118 0
07AUG26 106.00 P 0.00 0.00 0.00 0.14 -0.43 51 0 107 0
07AUG26 107.00 P 0.36 0.36 0.36 0.23 -0.57 51 10 129 0
07AUG26 108.00 P 0.52 0.52 0.48 0.39 -0.71 52 43 77 +23
07AUG26 109.00 P 1.55 1.55 0.62 0.59 -0.91 51 196 117 -69
07AUG26 110.00 P 2.15 2.15 0.85 0.87 -1.04 51 23 26 +5
07AUG26 111.00 P 1.50 1.50 1.50 1.25 -1.17 51 10 10 +10
07AUG26 112.00 P 1.93 1.93 1.93 1.73 -1.29 52 5 16 0
07AUG26 113.00 P 2.80 2.80 2.80 2.31 -1.39 53 8 38 +8
07AUG26 114.00 P 0.00 0.00 0.00 2.97 -1.50 54 0 50 0
07AUG26 115.00 P 0.00 0.00 0.00 3.72 -1.71 55 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 4.54 -1.64 57 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 5.42 -1.65 59 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 6.34 -1.62 62 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 7.09 -1.81 51 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 8.05 -1.81 51 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 9.02 -1.81 50 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 10.01 -1.81 51 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 11.00 -1.81 0 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 12.00 -1.80 0 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 13.00 -1.80 0 0 0 0
07AUG26 126.00 P 0.00 0.00 0.00 14.00 -1.80 0 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 15.00 -1.80 0 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 16.00 -1.80 0 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 17.00 -1.80 0 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 18.00 -1.80 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.02 -0.05 46 0 4 0
14AUG26 95.00 P 0.00 0.00 0.00 0.03 -0.06 46 0 13 0
14AUG26 96.00 P 0.00 0.00 0.00 0.05 -0.08 47 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.07 -0.11 46 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.10 -0.14 46 0 0 0
14AUG26 99.00 P 0.30 0.30 0.24 0.15 -0.18 47 50 50 +50
14AUG26 100.00 P 0.00 0.00 0.00 0.20 -0.23 46 0 3 0
14AUG26 101.00 P 0.00 0.00 0.00 0.27 -0.29 46 0 59 0
14AUG26 102.00 P 0.71 0.71 0.71 0.37 -0.34 46 15 57 0
14AUG26 103.00 P 0.56 0.56 0.56 0.50 -0.36 47 80 187 +80
14AUG26 104.00 P 0.72 0.72 0.72 0.64 -0.44 46 10 167 +10
14AUG26 105.00 P 0.85 0.91 0.80 0.82 -0.50 46 45 108 +45
14AUG26 106.00 P 1.09 1.09 1.09 1.04 -0.58 46 10 56 +10
14AUG26 107.00 P 2.02 2.02 2.02 1.28 -0.67 46 15 31 0
14AUG26 108.00 P 2.00 2.00 1.60 1.58 -0.75 46 58 123 +58
14AUG26 109.00 P 1.95 1.95 1.95 1.92 -0.83 46 2 18 +2
14AUG26 110.00 P 2.18 2.26 2.18 2.26 -0.99 45 22 54 +2
14AUG26 111.00 P 0.00 0.00 0.00 2.76 -0.97 46 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 3.27 -1.00 47 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 3.84 -1.12 47 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 4.45 -1.11 48 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 5.09 -1.29 48 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 5.65 -1.47 46 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 6.36 -1.52 46 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 7.12 -1.57 46 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 7.90 -1.62 46 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 8.73 -1.65 46 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 9.58 -1.67 46 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 10.45 -1.71 46 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 11.35 -1.72 46 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 12.26 -1.75 46 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 13.20 -1.75 46 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 14.14 -1.77 46 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 15.10 -1.78 46 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 16.07 -1.78 46 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 17.05 -1.78 46 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 18.03 -1.79 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
28AUG26 75.00 P 0.05 0.05 0.05 0.01 0.00 57 49 260 +49
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 491 0
28AUG26 85.00 P 0.22 0.22 0.22 0.08 -0.03 52 258 814 -258
28AUG26 87.50 P 0.00 0.00 0.00 0.15 -0.05 52 0 687 0
28AUG26 90.00 P 0.39 0.43 0.39 0.26 -0.08 52 226 672 0
28AUG26 92.50 P 0.55 0.57 0.55 0.42 -0.14 52 70 3,493 +30
28AUG26 95.00 P 1.00 1.00 0.78 0.67 -0.20 52 34 2,794 +27
28AUG26 97.50 P 1.30 1.41 1.03 1.02 -0.27 52 456 3,365 +191
28AUG26 100.00 P 1.86 1.86 1.45 1.48 -0.26 52 1,017 3,316 +363
28AUG26 102.50 P 2.40 2.40 2.00 2.10 -0.31 52 795 4,771 +170
28AUG26 105.00 P 3.40 3.40 2.71 2.79 -0.45 52 442 2,569 +131
28AUG26 107.50 P 4.46 4.46 3.59 3.68 -0.55 51 675 3,407 +205
28AUG26 110.00 P 5.24 5.31 4.64 4.77 -0.71 52 1,845 3,654 +1,208
28AUG26 112.50 P 6.60 6.68 6.01 6.07 -0.84 52 1,150 2,255 +910
28AUG26 115.00 P 0.00 0.00 0.00 7.58 -0.88 53 0 2,696 0
28AUG26 117.50 P 0.00 0.00 0.00 9.26 -0.92 54 0 1,222 0
28AUG26 120.00 P 10.80 10.80 10.80 10.75 -1.57 52 10 532 -10
28AUG26 122.50 P 0.00 0.00 0.00 12.62 -1.33 52 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 14.59 -1.44 52 0 632 0
28AUG26 127.50 P 17.12 17.25 17.10 16.67 -1.53 52 500 1,319 -210
28AUG26 130.00 P 0.00 0.00 0.00 18.86 -1.97 52 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 21.43 -1.75 57 0 2,876 0
28AUG26 135.00 P 0.00 0.00 0.00 23.74 -1.72 58 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 26.08 -1.35 59 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 28.17 -2.07 52 0 1,544 0
28AUG26 142.50 P 0.00 0.00 0.00 30.59 -2.07 51 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 33.05 -1.77 52 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 35.52 -1.78 52 0 38 0
28AUG26 150.00 P 0.00 0.00 0.00 38.00 -1.80 0 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 40.50 -1.80 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 43.00 -1.80 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.50 -1.80 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.00 -1.80 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.50 -1.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.00 -1.80 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.50 -1.80 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 58.00 -1.80 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.50 -1.80 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 63.00 -1.80 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 65.50 -1.80 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 68.00 -1.80 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 70.50 -1.80 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 73.00 -1.80 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 67.50 P 0.16 0.16 0.16 0.02 0.00 49 7 58 +7
29SEP26 70.00 P 0.21 0.21 0.20 0.04 0.00 50 196 495 +165
29SEP26 72.50 P 0.00 0.00 0.00 0.07 0.00 50 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 190 0
29SEP26 77.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 77 0
29SEP26 80.00 P 0.00 0.00 0.00 0.27 -0.05 49 0 4,189 0
29SEP26 82.50 P 0.00 0.00 0.00 0.41 -0.07 49 0 400 0
29SEP26 85.00 P 0.00 0.00 0.00 0.60 -0.09 49 0 794 0
29SEP26 87.50 P 1.00 1.00 1.00 0.86 -0.12 49 81 6,763 +81
29SEP26 90.00 P 1.31 1.31 1.30 1.19 -0.16 49 99 3,243 +99
29SEP26 92.50 P 1.68 1.68 1.68 1.58 -0.23 49 1 12,308 0
29SEP26 95.00 P 2.08 2.08 2.08 2.05 -0.26 49 8 2,083 -8
29SEP26 97.50 P 3.09 3.09 2.60 2.60 -0.32 48 78 8,092 +48
29SEP26 100.00 P 3.35 3.35 3.30 3.27 -0.39 48 72 9,472 -2
29SEP26 102.50 P 4.15 4.15 4.12 4.07 -0.46 48 40 7,731 +38
29SEP26 105.00 P 5.00 5.00 5.00 5.02 -0.53 48 7 8,484 0
29SEP26 107.50 P 0.00 0.00 0.00 6.11 -0.60 49 0 5,938 0
29SEP26 110.00 P 7.31 7.31 7.31 7.32 -0.68 49 6 11,056 +6
29SEP26 112.50 P 8.70 8.70 8.70 8.66 -0.81 49 20 4,522 +20
29SEP26 115.00 P 0.00 0.00 0.00 10.14 -0.82 50 0 4,613 0
29SEP26 117.50 P 11.72 11.72 11.72 11.76 -0.90 50 30 6,371 0
29SEP26 120.00 P 0.00 0.00 0.00 13.50 -0.93 51 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 15.29 -0.65 52 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 16.64 -1.19 49 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 18.55 -1.24 49 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 21.13 -1.37 53 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 23.26 -1.38 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 25.41 -0.71 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 27.58 -1.53 55 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 29.80 -1.56 56 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 31.34 -1.56 49 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 33.64 -1.61 49 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 36.55 -1.07 56 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 38.89 -1.13 57 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 40.74 -1.70 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 43.17 -1.71 49 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 46.08 -1.63 59 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 48.06 -1.76 49 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 50.53 -1.77 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 53.01 -1.79 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.50 -1.80 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 58.00 -1.80 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 60.50 -1.80 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 63.00 -1.80 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 65.50 -1.80 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.00 -1.80 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.50 -1.80 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.00 -1.80 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.50 -1.80 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.00 -1.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.50 -1.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.00 -1.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.50 -1.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.00 -1.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.00 -1.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.00 -1.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 103.00 -1.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.00 -1.80 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.34 -0.07 48 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.48 -0.10 48 0 67 0
29OCT26 80.00 P 0.00 0.00 0.00 0.68 -0.12 48 0 855 0
29OCT26 82.50 P 0.00 0.00 0.00 0.95 -0.16 48 0 751 0
29OCT26 85.00 P 0.00 0.00 0.00 1.25 -0.22 48 0 287 0
29OCT26 87.50 P 0.00 0.00 0.00 1.65 -0.24 48 0 6,087 0
29OCT26 90.00 P 0.00 0.00 0.00 2.12 -0.23 48 0 425 0
29OCT26 92.50 P 3.00 3.00 3.00 2.63 -0.31 48 34 14,250 +34
29OCT26 95.00 P 3.28 3.28 3.28 3.20 -0.31 48 15 999 0
29OCT26 97.50 P 0.00 0.00 0.00 3.89 -0.40 48 0 110 0
29OCT26 100.00 P 0.00 0.00 0.00 4.66 -0.49 47 0 3,808 0
29OCT26 102.50 P 5.58 5.58 5.58 5.59 -0.56 47 33 565 0
29OCT26 105.00 P 0.00 0.00 0.00 6.64 -0.52 48 0 1,267 0
29OCT26 107.50 P 7.86 7.86 7.82 7.80 -0.61 48 22 10,535 -22
29OCT26 110.00 P 0.00 0.00 0.00 9.06 -0.66 48 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 10.38 -0.78 48 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 11.87 -0.84 48 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 13.45 -0.98 49 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 15.18 -0.67 50 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 16.42 -1.17 48 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 18.72 -1.12 50 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 20.60 -1.17 51 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 22.55 -1.24 51 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 24.57 -1.34 52 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 26.61 -1.44 52 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 28.78 -0.60 53 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.95 -0.58 53 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.18 -0.57 54 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 34.43 -1.54 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 36.65 -1.61 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.95 -1.62 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 41.26 -1.63 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 43.58 -1.68 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 46.08 -1.63 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 48.34 -1.70 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 50.74 -1.73 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 53.17 -1.74 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 55.61 -1.75 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 58.06 -1.77 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.53 -1.78 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 63.01 -1.79 48 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 65.50 -1.80 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 68.00 -1.80 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 70.50 -1.80 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 73.00 -1.80 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.01 -0.10 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.30 -0.13 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 1.68 -0.15 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.14 -0.23 49 0 55 0
27NOV26 87.50 P 0.00 0.00 0.00 2.64 -0.16 49 0 3 0
27NOV26 90.00 P 0.00 0.00 0.00 3.15 -0.26 49 0 4 0
27NOV26 92.50 P 4.15 4.15 4.15 3.77 -0.30 48 65 85 +65
27NOV26 95.00 P 0.00 0.00 0.00 4.48 -0.35 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 5.28 -0.39 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 6.18 -0.51 48 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 7.18 -0.43 48 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 8.22 -0.58 48 0 0 0
27NOV26 107.50 P 9.55 9.58 9.46 9.42 -0.63 48 1,000 1,000 +1,000
27NOV26 110.00 P 10.81 10.81 10.81 10.70 -0.61 49 15 15 +15
27NOV26 112.50 P 0.00 0.00 0.00 12.10 -0.70 49 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 13.56 -0.77 49 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 15.27 -0.90 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.92 -0.95 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 18.65 -0.98 51 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.46 -1.09 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.32 -1.08 52 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.20 -0.38 52 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 26.11 -0.44 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 27.32 -1.21 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 29.30 -1.23 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 31.31 -1.34 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 33.42 -1.34 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 35.54 -1.35 49 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 37.66 -1.45 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 39.88 -1.46 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 42.11 -1.47 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 44.35 -1.53 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.64 -1.56 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.96 -1.56 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 51.28 -1.59 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.62 -1.64 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 56.01 -1.65 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 58.40 -1.66 49 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.80 -1.69 49 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 63.22 -1.71 49 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 65.66 -1.72 49 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 68.11 -1.73 49 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 70.56 -1.76 49 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 73.03 -1.77 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 113 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.06 48 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 -0.08 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 -0.11 48 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.69 -0.13 48 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 -0.18 48 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 1.19 -0.18 48 0 393 0
30DEC26 77.50 P 0.00 0.00 0.00 1.49 -0.26 48 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 1.89 -0.27 48 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 2.31 -0.44 48 0 245 0
30DEC26 85.00 P 0.00 0.00 0.00 2.93 -0.31 49 0 8,561 0
30DEC26 87.50 P 0.00 0.00 0.00 3.49 -0.29 49 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 4.17 -0.29 49 0 5,226 0
30DEC26 92.50 P 0.00 0.00 0.00 4.82 -0.38 48 0 3,682 0
30DEC26 95.00 P 5.60 5.60 5.60 5.57 -0.50 48 200 2,336 +200
30DEC26 97.50 P 6.45 6.45 6.45 6.54 -0.44 48 20 2,917 0
30DEC26 100.00 P 7.60 7.60 7.60 7.60 -0.40 49 8 7,320 +8
30DEC26 102.50 P 0.00 0.00 0.00 8.65 -0.44 49 0 1,482 0
30DEC26 105.00 P 0.00 0.00 0.00 9.78 -0.50 49 0 1,500 0
30DEC26 107.50 P 11.03 11.03 11.03 11.03 -0.40 49 8 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 12.17 -0.78 49 0 20,034 0
30DEC26 112.50 P 0.00 0.00 0.00 13.73 -0.79 49 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 15.00 -0.87 49 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 16.67 -0.92 49 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 18.28 -0.99 50 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 20.07 -0.96 50 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 21.78 -1.17 50 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 22.86 -1.31 48 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 24.69 -1.32 48 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 26.52 -1.33 48 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 28.37 -1.43 48 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 30.36 -1.43 48 0 210 0
30DEC26 140.00 P 33.53 33.53 33.53 33.31 -1.25 52 8 4,100 -8
30DEC26 142.50 P 0.00 0.00 0.00 34.34 -1.50 48 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 37.51 -1.25 53 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 38.54 -1.54 48 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 40.67 -1.55 48 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 42.81 -1.62 48 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 45.04 -1.62 48 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 47.28 -1.62 48 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 49.52 -1.63 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.78 -1.68 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.10 -1.69 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 56.43 -1.69 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.77 -1.70 48 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 61.12 -1.73 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.51 -1.73 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.91 -1.74 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.31 -1.75 48 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 70.73 -1.75 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.16 -1.77 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.62 -1.77 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.07 -1.78 48 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 80.54 -1.78 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 83.01 -1.80 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.50 -1.80 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.00 -1.80 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.48 -0.05 48 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.63 -0.08 48 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.85 -0.07 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.07 -0.11 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.37 -0.12 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.68 -0.16 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.09 -0.17 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.51 -0.20 48 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.02 -0.24 48 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 3.58 -0.36 48 0 6,770 0
30MAR27 82.50 P 0.00 0.00 0.00 4.18 -0.32 48 0 11 0
30MAR27 85.00 P 0.00 0.00 0.00 4.91 -0.29 48 0 349 0
30MAR27 87.50 P 0.00 0.00 0.00 5.66 -0.28 48 0 253 0
30MAR27 90.00 P 0.00 0.00 0.00 6.43 -0.34 48 0 3,884 0
30MAR27 92.50 P 0.00 0.00 0.00 7.32 -0.33 48 5,850 9,204 +5,850
30MAR27 95.00 P 0.00 0.00 0.00 8.22 -0.40 48 0 383 0
30MAR27 97.50 P 0.00 0.00 0.00 9.29 -0.42 48 0 3,219 0
30MAR27 100.00 P 10.36 10.36 10.36 10.26 -0.53 48 8 4,290 0
30MAR27 102.50 P 0.00 0.00 0.00 11.53 -0.51 48 0 600 0
30MAR27 105.00 P 0.00 0.00 0.00 12.76 -0.48 48 0 5,169 0
30MAR27 107.50 P 0.00 0.00 0.00 14.06 -0.62 48 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 15.45 -0.61 49 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 16.88 -0.69 49 0 1,112 0
30MAR27 115.00 P 0.00 0.00 0.00 18.39 -0.58 49 0 175 0
30MAR27 117.50 P 20.00 20.00 20.00 19.81 -0.81 49 8 19 -8
30MAR27 120.00 P 0.00 0.00 0.00 21.41 -0.91 49 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 23.22 -0.36 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 24.28 -0.97 48 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 25.96 -0.98 48 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.65 -1.06 48 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 29.44 -1.12 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 31.29 -1.12 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 33.14 -1.13 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 35.00 -1.18 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 36.93 -1.25 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 38.93 -1.26 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 40.94 -1.27 48 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 42.96 -1.27 48 0 10 0
30MAR27 152.50 P 0.00 0.00 0.00 44.98 -1.37 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.10 -1.39 48 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 49.24 -1.39 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.39 -1.40 48 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 53.54 -1.41 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.71 -1.48 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.94 -1.50 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 60.19 -1.51 48 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 62.45 -1.52 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.72 -1.52 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.99 -1.57 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.30 -1.60 48 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 71.64 -1.61 48 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.99 -1.62 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.07 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.44 -0.07 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.59 -0.07 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.78 -0.10 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.00 -0.11 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.26 -0.15 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.58 -0.15 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.91 -0.21 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.34 -0.22 48 0 750 0
29JUN27 70.00 P 0.00 0.00 0.00 2.77 -0.25 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.30 -0.29 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.87 -0.30 48 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 4.45 -0.38 48 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.17 -0.39 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.90 -0.40 48 0 116 0
29JUN27 85.00 P 6.70 6.70 6.70 6.70 -0.66 48 1 39 +1
29JUN27 87.50 P 0.00 0.00 0.00 7.61 -0.31 48 0 9 0
29JUN27 90.00 P 0.00 0.00 0.00 8.53 -0.40 48 0 11 0
29JUN27 92.50 P 0.00 0.00 0.00 9.50 -0.50 48 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 10.49 -0.65 48 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 11.59 -0.76 48 0 2,260 0
29JUN27 100.00 P 0.00 0.00 0.00 12.43 -1.05 47 0 607 0
29JUN27 102.50 P 0.00 0.00 0.00 13.95 -0.71 48 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 15.23 -0.74 48 0 330 0
29JUN27 107.50 P 0.00 0.00 0.00 16.71 -0.62 48 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 17.96 -0.81 48 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 19.42 -0.84 48 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 20.93 -0.85 48 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 22.32 -0.78 48 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 23.94 -0.81 48 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 25.60 -0.84 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.33 -0.55 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 28.47 -1.10 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.17 -1.11 48 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 31.87 -1.13 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.63 -1.23 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.49 -1.24 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.36 -1.24 48 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 39.23 -1.25 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.11 -1.27 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.02 -1.36 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.03 -1.37 48 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 47.05 -1.38 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.08 -1.38 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.11 -1.40 48 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 53.16 -1.43 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 55.26 -1.48 48 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.41 -1.49 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 59.56 -1.50 48 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.72 -1.51 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.90 -1.51 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.08 -1.53 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.29 -1.58 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.55 -1.59 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 72.82 -1.59 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.09 -1.60 48 0 0 0
TOTAL PUT 16,091 392,074 +10,629
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$ 150.100
07AUG26 116.00 C 0.00 0.00 0.00 34.12 +0.39 105 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 33.12 +0.39 101 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 32.12 +0.39 97 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 31.12 +0.39 93 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 30.12 +0.39 88 0 0 0
07AUG26 121.00 C 0.00 0.00 0.00 29.12 +0.39 84 0 0 0
07AUG26 122.00 C 0.00 0.00 0.00 28.12 +0.39 79 0 0 0
07AUG26 123.00 C 0.00 0.00 0.00 27.12 +0.39 74 0 0 0
07AUG26 124.00 C 0.00 0.00 0.00 26.12 +0.39 67 0 0 0
07AUG26 125.00 C 0.00 0.00 0.00 25.12 +0.39 0 0 0 0
07AUG26 126.00 C 0.00 0.00 0.00 24.12 +0.39 0 0 0 0
07AUG26 127.00 C 0.00 0.00 0.00 23.12 +0.39 0 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 22.12 +0.39 0 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 21.12 +0.39 0 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 20.12 +0.38 0 0 0 0
07AUG26 131.00 C 0.00 0.00 0.00 19.12 +0.38 0 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 18.12 +0.37 0 0 0 0
07AUG26 133.00 C 0.00 0.00 0.00 17.12 +0.36 0 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 16.13 +0.36 58 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 15.13 +0.34 55 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 14.14 +0.32 56 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 13.15 +0.29 55 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 12.17 +0.26 56 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 11.19 +0.21 55 0 30 0
07AUG26 140.00 C 0.00 0.00 0.00 10.23 +0.16 55 0 60 0
07AUG26 141.00 C 0.00 0.00 0.00 9.28 +0.10 54 0 30 0
07AUG26 142.00 C 0.00 0.00 0.00 8.36 +0.04 55 0 30 0
07AUG26 143.00 C 0.00 0.00 0.00 7.47 +0.20 55 0 15 0
07AUG26 144.00 C 3.90 5.20 3.90 6.61 +0.10 55 10 15 0
07AUG26 145.00 C 0.00 0.00 0.00 5.80 +0.02 55 0 75 0
07AUG26 146.00 C 0.00 0.00 0.00 4.87 -0.28 50 0 51 0
07AUG26 147.00 C 0.00 0.00 0.00 4.17 -0.37 51 0 82 0
07AUG26 148.00 C 0.00 0.00 0.00 3.53 -0.35 52 0 108 0
07AUG26 149.00 C 2.30 2.30 2.30 2.95 -0.39 53 78 76 -41
07AUG26 150.00 C 1.32 2.10 1.32 2.44 -0.41 53 10 118 -6
07AUG26 152.50 C 1.08 1.08 1.08 1.42 -0.43 54 10 127 +10
07AUG26 155.00 C 1.07 1.07 0.78 0.80 -0.37 56 370 439 +230
07AUG26 157.50 C 0.00 0.00 0.00 0.39 -0.31 55 0 190 0
07AUG26 160.00 C 0.00 0.00 0.00 0.17 -0.21 55 0 565 0
07AUG26 162.50 C 0.00 0.00 0.00 0.07 -0.13 56 0 20 0
07AUG26 165.00 C 0.04 0.07 0.04 0.03 -0.07 57 7 35 0
07AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 25 0
07AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 5 0
07AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
07AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
07AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 22.27 +0.33 49 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 21.30 +0.32 49 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 20.33 +0.30 49 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 19.37 +0.28 49 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 18.42 +0.27 49 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 17.48 +0.25 49 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 16.55 +0.22 49 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 15.63 +0.19 49 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 14.73 +0.17 49 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 13.85 +0.14 49 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 12.99 +0.12 49 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 12.15 +0.09 49 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 11.33 +0.06 49 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 10.54 +0.03 49 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 9.77 0.00 49 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 9.03 -0.03 49 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 8.33 -0.05 49 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 7.65 +0.15 49 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 6.82 -0.28 47 0 0 0
14AUG26 147.00 C 4.50 4.50 4.50 6.21 -0.13 47 15 15 +15
14AUG26 148.00 C 0.00 0.00 0.00 5.65 -0.17 47 0 30 0
14AUG26 149.00 C 0.00 0.00 0.00 5.12 -0.22 47 0 0 0
14AUG26 150.00 C 4.29 4.55 4.29 4.63 -0.17 48 14 17 +7
14AUG26 152.50 C 2.96 2.96 2.96 3.54 -0.26 48 78 124 +78
14AUG26 155.00 C 0.00 0.00 0.00 2.66 -0.22 48 0 47 0
14AUG26 157.50 C 2.61 2.61 2.61 1.99 -0.21 49 15 118 +15
14AUG26 160.00 C 2.04 2.04 2.04 1.45 -0.21 49 15 34 +15
14AUG26 162.50 C 1.53 1.53 1.53 1.03 -0.18 50 15 55 +15
14AUG26 165.00 C 0.00 0.00 0.00 0.70 -0.16 50 0 20 0
14AUG26 167.50 C 0.00 0.00 0.00 0.47 -0.13 50 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 0.31 -0.10 50 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.20 -0.07 50 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.08 -0.04 50 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 47.81 +0.39 57 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 45.33 +0.38 57 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 42.85 +0.37 56 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 40.39 +0.36 56 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 37.95 +0.35 56 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 35.53 +0.73 56 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 33.13 +0.87 56 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 30.31 +0.47 0 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 27.67 -0.09 0 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 26.22 +0.67 56 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 24.03 +0.21 56 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 21.92 +0.18 56 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 19.89 +0.14 56 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 17.96 +0.11 56 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 16.13 +0.07 56 0 340 0
28AUG26 140.00 C 13.87 13.87 13.87 14.41 -0.27 56 1 310 -1
28AUG26 142.50 C 0.00 0.00 0.00 12.81 +0.01 56 0 400 0
28AUG26 145.00 C 0.00 0.00 0.00 11.38 +0.32 57 0 624 0
28AUG26 147.50 C 0.00 0.00 0.00 9.67 -0.02 54 0 265 0
28AUG26 150.00 C 0.00 0.00 0.00 8.45 -0.17 55 0 647 0
28AUG26 152.50 C 0.00 0.00 0.00 7.50 +0.03 56 0 757 0
28AUG26 155.00 C 6.15 6.40 6.15 6.52 +0.02 56 13 370 +2
28AUG26 157.50 C 0.00 0.00 0.00 5.61 -0.05 56 0 442 0
28AUG26 160.00 C 4.15 5.26 4.15 4.81 -0.02 56 4 524 -2
28AUG26 162.50 C 0.00 0.00 0.00 4.20 -0.02 57 0 304 0
28AUG26 165.00 C 3.66 3.66 3.66 3.56 -0.10 57 1 325 0
28AUG26 167.50 C 0.00 0.00 0.00 3.00 -0.13 57 0 612 0
28AUG26 170.00 C 2.64 2.64 2.50 2.51 -0.13 57 201 1,066 +201
28AUG26 172.50 C 2.10 2.10 2.10 2.10 -0.11 57 200 963 +200
28AUG26 175.00 C 0.00 0.00 0.00 1.74 -0.11 57 0 1,380 0
28AUG26 177.50 C 0.00 0.00 0.00 1.44 -0.10 57 0 587 0
28AUG26 180.00 C 1.45 1.45 1.28 1.18 -0.10 57 70 1,219 +66
28AUG26 182.50 C 0.00 0.00 0.00 0.97 -0.08 57 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.79 -0.08 57 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.64 -0.07 57 0 297 0
28AUG26 190.00 C 0.75 0.75 0.75 0.52 -0.06 57 2 985 -2
28AUG26 192.50 C 0.00 0.00 0.00 0.42 -0.05 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.33 -0.05 56 0 206 0
28AUG26 197.50 C 0.45 0.45 0.45 0.27 -0.04 57 15 97 -15
28AUG26 200.00 C 0.42 0.42 0.42 0.21 -0.04 56 340 828 +340
29SEP26 102.50 C 0.00 0.00 0.00 48.44 +0.83 55 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 45.33 -0.03 0 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 42.88 -0.13 0 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 40.58 +0.11 0 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 38.92 +0.50 51 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 36.07 -0.15 42 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 33.81 -0.30 43 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 31.87 +0.14 47 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 29.81 -0.13 47 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 27.90 -0.67 49 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 26.06 -0.63 50 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 25.04 +0.90 55 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 23.29 +0.83 55 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 21.62 +0.12 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 20.02 +0.09 55 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 18.50 +0.07 55 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 17.07 +0.06 55 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 15.40 -0.14 54 0 94 0
29SEP26 147.50 C 13.71 13.71 13.71 14.02 -0.05 53 5 183 0
29SEP26 150.00 C 0.00 0.00 0.00 12.87 -0.05 53 0 423 0
29SEP26 152.50 C 0.00 0.00 0.00 11.76 -0.10 54 0 372 0
29SEP26 155.00 C 0.00 0.00 0.00 10.86 -0.02 54 0 513 0
29SEP26 157.50 C 0.00 0.00 0.00 9.78 -0.24 54 0 297 0
29SEP26 160.00 C 0.00 0.00 0.00 8.97 -0.04 54 0 998 0
29SEP26 162.50 C 0.00 0.00 0.00 8.15 -0.11 54 0 183 0
29SEP26 165.00 C 0.00 0.00 0.00 7.47 -0.08 55 0 51 0
29SEP26 167.50 C 0.00 0.00 0.00 6.87 -0.05 55 0 83 0
29SEP26 170.00 C 0.00 0.00 0.00 6.21 -0.11 55 0 65 0
29SEP26 172.50 C 0.00 0.00 0.00 5.71 -0.10 56 0 117 0
29SEP26 175.00 C 0.00 0.00 0.00 5.18 -0.07 56 0 199 0
29SEP26 177.50 C 0.00 0.00 0.00 4.67 -0.06 56 0 78 0
29SEP26 180.00 C 0.00 0.00 0.00 4.19 -0.07 56 0 5,435 0
29SEP26 182.50 C 0.00 0.00 0.00 3.76 -0.07 56 0 125 0
29SEP26 185.00 C 0.00 0.00 0.00 3.37 -0.07 56 0 294 0
29SEP26 187.50 C 0.00 0.00 0.00 3.02 -0.06 56 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 2.70 -0.06 56 0 4,439 0
29SEP26 192.50 C 0.00 0.00 0.00 2.41 -0.06 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 2.14 -0.07 55 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.91 -0.06 55 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.70 -0.06 55 0 4,784 0
29SEP26 205.00 C 0.00 0.00 0.00 1.34 -0.05 55 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.05 -0.05 55 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.82 -0.04 55 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.64 -0.04 55 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.50 -0.03 55 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.38 -0.02 55 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.29 -0.02 55 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.22 -0.02 55 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.17 -0.02 55 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 0.00 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 0.00 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 0.00 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 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 56 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 63 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 67 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 41.76 +0.16 45 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.63 +0.14 46 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 37.54 -0.04 47 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 35.47 -0.06 47 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 33.58 -0.13 48 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 31.75 +0.16 49 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 29.99 +0.17 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 28.28 +0.15 50 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 26.64 +0.14 51 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 25.05 +0.12 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.27 +0.84 54 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 22.77 +0.77 54 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 21.34 +0.72 54 0 330 0
29OCT26 142.50 C 0.00 0.00 0.00 19.98 +0.67 54 0 45 0
29OCT26 145.00 C 18.02 18.02 18.02 18.14 -0.26 52 30 120 +30
29OCT26 147.50 C 15.19 15.19 15.19 17.19 +0.02 53 15 288 +15
29OCT26 150.00 C 14.00 14.00 14.00 15.97 -0.13 53 1 121 +1
29OCT26 152.50 C 0.00 0.00 0.00 14.89 -0.19 53 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 13.94 -0.18 54 0 105 0
29OCT26 157.50 C 0.00 0.00 0.00 12.74 0.00 53 0 69 0
29OCT26 160.00 C 0.00 0.00 0.00 11.83 -0.02 53 0 102 0
29OCT26 162.50 C 0.00 0.00 0.00 11.10 -0.20 53 0 47 0
29OCT26 165.00 C 0.00 0.00 0.00 10.30 -0.31 54 0 361 0
29OCT26 167.50 C 0.00 0.00 0.00 9.58 -0.14 54 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 8.99 0.00 54 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 8.08 -0.04 53 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.19 -0.15 51 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.60 -0.21 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 29.05 -0.09 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.56 +0.04 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.13 -0.18 53 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.76 -0.74 53 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.43 -0.05 53 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.26 +0.01 53 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 21.06 -0.01 54 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 20.41 +0.59 55 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 18.91 -0.12 54 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 17.89 -0.13 54 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 16.92 -0.15 55 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 16.02 -0.14 55 0 105 0
27NOV26 160.00 C 15.00 15.00 15.00 15.14 -0.16 55 30 45 +30
27NOV26 162.50 C 0.00 0.00 0.00 14.31 -0.19 55 0 15 0
27NOV26 165.00 C 13.29 13.29 13.08 13.24 -0.22 55 90 135 +90
27NOV26 167.50 C 0.00 0.00 0.00 12.28 -0.09 54 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 11.54 -0.10 54 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 10.84 -0.44 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.60 -0.35 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 48.56 -0.29 49 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 46.59 -0.46 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.64 -0.31 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.75 -0.47 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.90 -0.18 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.31 -0.02 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.34 -0.19 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.67 -0.23 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.31 +0.14 52 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 32.48 -0.30 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.99 -0.22 51 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 29.53 -0.27 51 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 28.15 -0.30 52 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 26.91 -0.23 52 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 25.74 -0.14 53 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 24.44 -0.22 53 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 23.30 -0.20 53 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 22.13 -0.94 53 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 21.20 -0.76 53 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 20.20 -0.69 54 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 19.15 -0.73 54 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 18.46 -0.44 54 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 17.15 -0.90 53 0 360 0
30DEC26 162.50 C 0.00 0.00 0.00 16.98 +0.16 55 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 15.92 -0.10 55 0 554 0
30DEC26 167.50 C 0.00 0.00 0.00 15.21 -0.05 55 0 52 0
30DEC26 170.00 C 14.00 14.00 14.00 14.41 -0.13 55 80 158 -50
30DEC26 172.50 C 0.00 0.00 0.00 13.40 -0.11 54 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 12.69 -0.48 54 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 12.01 -0.48 54 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 11.35 -0.49 54 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 10.76 -0.47 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.18 -0.47 54 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 9.82 -0.27 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.27 -0.29 55 0 28 0
30DEC26 192.50 C 0.00 0.00 0.00 8.82 -0.24 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 8.37 -0.21 55 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 7.91 -0.22 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 7.48 -0.21 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 6.67 -0.23 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 5.94 -0.24 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 5.30 -0.23 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.72 -0.23 55 0 151 0
30DEC26 225.00 C 4.77 4.77 4.77 4.20 -0.23 55 1 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.73 -0.23 55 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 3.32 -0.22 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.95 -0.21 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.62 -0.21 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.33 -0.20 55 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 2.01 -0.25 54 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.79 -0.23 54 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.59 -0.21 54 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.41 -0.20 54 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.25 -0.19 54 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 1.11 -0.17 54 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.99 -0.16 54 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.88 -0.14 54 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.78 -0.13 54 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.69 -0.13 54 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.55 -0.10 54 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.43 -0.09 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.34 -0.08 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.27 -0.06 54 0 75 0
30DEC26 350.00 C 1.29 1.29 1.29 0.21 -0.06 54 50 389 +50
30MAR27 102.50 C 0.00 0.00 0.00 54.06 -0.27 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.25 -0.23 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.45 -0.24 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.68 +0.02 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.99 -0.05 52 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 45.19 -0.11 51 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.59 -0.16 52 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.09 -0.25 52 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 40.51 -0.31 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.04 -0.22 52 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.62 -0.08 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.25 -0.07 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 34.91 -0.32 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.65 -0.14 52 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 32.40 -0.35 52 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.30 -0.25 53 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.17 -0.04 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 28.90 -0.20 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 27.83 -0.20 53 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 26.81 -0.12 53 0 214 0
30MAR27 152.50 C 0.00 0.00 0.00 25.70 -0.31 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 24.85 -0.30 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 24.61 -0.30 55 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 23.46 -0.30 54 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 22.62 -0.30 54 0 46 0
30MAR27 165.00 C 0.00 0.00 0.00 22.04 -0.06 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 20.79 -0.11 54 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 19.99 -0.16 54 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.16 -0.27 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.59 -0.14 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.88 -0.12 54 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 17.28 -0.10 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 16.66 -0.10 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 16.06 -0.17 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 15.44 -0.17 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.83 -0.23 55 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 14.24 -0.23 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.67 -0.24 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 13.13 -0.23 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.60 -0.24 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 11.62 +0.11 55 0 45 0
30MAR27 210.00 C 11.37 11.37 11.37 10.71 +0.08 55 2 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.87 +0.06 54 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.10 +0.04 54 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 8.38 +0.02 54 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.73 +0.01 54 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 7.12 0.00 54 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 6.56 -0.02 54 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.05 -0.02 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.58 -0.03 54 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.14 -0.04 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.74 -0.04 54 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.37 -0.05 54 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 57.25 -0.45 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.60 -0.38 52 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 53.93 -0.43 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.31 -0.39 52 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.72 -0.40 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 49.22 -0.36 53 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.74 -0.36 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.29 -0.34 53 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.83 -0.42 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.41 -0.44 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.08 -0.43 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.76 -0.46 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 39.53 -0.44 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 38.32 -0.42 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 37.15 -0.43 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.03 -0.39 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.92 -0.42 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.30 +0.27 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.26 +0.26 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.26 +0.25 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 31.28 +0.20 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.35 +0.20 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 30.29 +1.07 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.34 +0.70 56 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 28.43 +0.92 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.33 +0.62 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.96 +0.04 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.20 +0.04 54 0 6 0
29JUN27 172.50 C 0.00 0.00 0.00 24.46 +0.03 54 0 3 0
TOTAL CALL 1,788 79,723 +1,293
07AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
07AUG26 126.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 0.01 0.00 84 0 63 0
07AUG26 128.00 P 0.00 0.00 0.00 0.01 0.00 81 0 93 0
07AUG26 129.00 P 0.00 0.00 0.00 0.01 0.00 77 0 44 0
07AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
07AUG26 131.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 15 0
07AUG26 134.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 25 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 -0.05 56 0 38 0
07AUG26 136.00 P 0.00 0.00 0.00 0.02 -0.07 57 0 15 0
07AUG26 137.00 P 0.00 0.00 0.00 0.03 -0.10 56 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 0.05 -0.13 56 0 15 0
07AUG26 139.00 P 0.00 0.00 0.00 0.07 -0.18 55 0 49 0
07AUG26 140.00 P 0.00 0.00 0.00 0.11 -0.23 55 0 22 0
07AUG26 141.00 P 0.00 0.00 0.00 0.17 -0.29 55 0 0 0
07AUG26 142.00 P 0.88 0.89 0.70 0.25 -0.35 55 12 24 0
07AUG26 143.00 P 1.31 1.31 0.48 0.35 -0.44 55 40 35 +20
07AUG26 144.00 P 1.44 1.68 1.44 0.50 -0.50 56 30 30 +18
07AUG26 145.00 P 2.09 2.09 2.09 0.69 -0.57 56 15 37 +13
07AUG26 146.00 P 2.52 2.52 2.52 0.93 -0.64 56 15 30 +8
07AUG26 147.00 P 0.00 0.00 0.00 1.22 -0.71 56 0 121 0
07AUG26 148.00 P 1.45 1.45 1.45 1.57 -0.76 56 7 22 +7
07AUG26 149.00 P 0.00 0.00 0.00 1.98 -0.82 56 0 43 0
07AUG26 150.00 P 0.00 0.00 0.00 2.46 -0.85 56 0 204 0
07AUG26 152.50 P 0.00 0.00 0.00 3.95 -0.77 57 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 5.82 -0.71 60 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 7.99 -0.45 64 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 10.04 -0.60 54 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 12.45 -0.51 55 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 14.91 -0.46 54 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 17.40 -0.42 0 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 19.90 -0.40 0 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 23.07 +0.27 139 0 0 0
07AUG26 175.00 P 0.00 0.00 0.00 25.65 +0.35 154 0 0 0
07AUG26 177.50 P 0.00 0.00 0.00 28.22 -0.41 168 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 30.80 -0.41 182 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 33.37 -0.41 196 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 35.95 -0.38 210 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 38.45 -0.48 219 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 40.95 -0.41 229 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 43.45 -0.62 239 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 46.00 -0.65 250 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 48.49 -0.33 258 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 51.00 -0.52 267 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.08 -0.07 49 0 5 0
14AUG26 129.00 P 0.00 0.00 0.00 0.11 -0.07 50 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 0.14 -0.09 50 0 20 0
14AUG26 131.00 P 0.00 0.00 0.00 0.18 -0.11 49 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.23 -0.13 50 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.29 -0.14 50 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.36 -0.18 49 0 30 0
14AUG26 135.00 P 0.00 0.00 0.00 0.45 -0.19 50 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.55 -0.23 50 0 30 0
14AUG26 137.00 P 0.00 0.00 0.00 0.67 -0.25 50 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.82 -0.27 50 0 15 0
14AUG26 139.00 P 0.00 0.00 0.00 0.97 -0.32 50 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 1.17 -0.33 50 0 15 0
14AUG26 141.00 P 0.00 0.00 0.00 1.37 -0.39 50 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 1.63 -0.39 50 0 1 0
14AUG26 143.00 P 0.00 0.00 0.00 1.88 -0.44 50 0 30 0
14AUG26 144.00 P 0.00 0.00 0.00 2.20 -0.45 50 0 15 0
14AUG26 145.00 P 2.90 2.90 2.70 2.53 -0.48 50 4 4 +4
14AUG26 146.00 P 0.00 0.00 0.00 2.89 -0.52 50 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 3.30 -0.52 50 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 3.72 -0.57 50 0 2 0
14AUG26 149.00 P 0.00 0.00 0.00 4.21 -0.57 50 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 4.70 -0.59 51 0 30 0
14AUG26 152.50 P 0.00 0.00 0.00 6.11 -0.61 51 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 7.75 -0.62 52 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 9.53 -0.36 52 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 11.23 -0.58 49 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 13.30 -0.57 49 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 15.49 -0.54 49 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 17.77 -0.52 49 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 20.12 -0.49 49 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 23.07 +0.09 67 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 25.65 +0.25 74 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 28.22 -0.41 80 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 30.80 -0.41 87 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 33.37 -0.42 93 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 35.95 -0.38 100 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 38.45 -0.48 105 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 40.95 -0.41 109 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 43.45 -0.62 114 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 46.00 -0.65 119 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 48.49 -0.33 123 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 51.00 -0.52 128 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.06 -0.02 57 0 6 0
28AUG26 110.00 P 0.43 0.43 0.43 0.09 -0.03 56 15 130 -15
28AUG26 112.50 P 0.00 0.00 0.00 0.14 -0.04 56 0 173 0
28AUG26 115.00 P 0.00 0.00 0.00 0.22 -0.05 57 0 384 0
28AUG26 117.50 P 0.00 0.00 0.00 0.33 -0.07 57 0 462 0
28AUG26 120.00 P 0.00 0.00 0.00 0.47 -0.10 57 0 382 0
28AUG26 122.50 P 0.00 0.00 0.00 0.66 -0.12 57 0 330 0
28AUG26 125.00 P 0.00 0.00 0.00 0.92 -0.14 57 0 301 0
28AUG26 127.50 P 0.00 0.00 0.00 1.24 -0.18 57 0 99 0
28AUG26 130.00 P 2.31 2.31 1.95 1.62 -0.23 57 27 555 +27
28AUG26 132.50 P 2.43 2.43 2.43 2.12 -0.24 57 9 650 +9
28AUG26 135.00 P 3.14 3.14 2.98 2.70 -0.30 57 52 710 +41
28AUG26 137.50 P 3.75 3.75 3.62 3.38 -0.32 57 52 253 +2
28AUG26 140.00 P 4.54 4.54 4.54 4.20 -0.30 57 20 318 +10
28AUG26 142.50 P 5.44 5.48 5.44 5.11 -0.34 57 90 517 +90
28AUG26 145.00 P 7.00 7.00 6.20 6.14 -0.31 57 468 997 +379
28AUG26 147.50 P 0.00 0.00 0.00 7.29 -0.37 57 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 8.56 -0.36 58 5 255 -5
28AUG26 152.50 P 0.00 0.00 0.00 9.95 -0.41 58 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 11.45 -0.56 58 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 12.77 -0.50 56 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 14.45 -0.51 56 0 693 0
28AUG26 162.50 P 0.00 0.00 0.00 16.23 -0.51 56 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 18.11 -0.51 56 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 20.05 -0.52 56 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 22.76 +0.16 62 0 133 0
28AUG26 172.50 P 0.00 0.00 0.00 24.18 -0.51 56 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 27.14 -0.44 64 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 29.41 -0.50 66 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 31.74 -0.38 67 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 34.10 -0.37 69 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 36.21 -0.68 68 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 38.95 -0.13 74 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 41.41 -0.24 76 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 43.90 -0.17 79 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 46.38 -0.27 82 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 48.49 -0.38 79 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.23 -0.29 85 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.40 -0.04 55 0 116 0
29SEP26 105.00 P 0.00 0.00 0.00 0.52 -0.05 55 0 130 0
29SEP26 107.50 P 1.11 1.11 1.11 0.68 -0.07 55 50 126 0
29SEP26 110.00 P 0.00 0.00 0.00 0.90 -0.08 55 0 432 0
29SEP26 112.50 P 0.00 0.00 0.00 1.16 -0.10 55 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 1.45 -0.10 56 0 62 0
29SEP26 117.50 P 0.00 0.00 0.00 1.81 -0.14 56 0 238 0
29SEP26 120.00 P 0.00 0.00 0.00 2.21 -0.14 56 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 2.69 -0.18 56 0 20 0
29SEP26 125.00 P 3.34 3.34 3.34 3.22 -0.19 56 15 197 0
29SEP26 127.50 P 4.40 4.40 3.98 3.83 -0.22 56 35 263 +10
29SEP26 130.00 P 0.00 0.00 0.00 4.47 -0.25 55 0 540 0
29SEP26 132.50 P 0.00 0.00 0.00 5.18 -0.28 55 0 208 0
29SEP26 135.00 P 0.00 0.00 0.00 6.00 -0.30 55 0 1,963 0
29SEP26 137.50 P 0.00 0.00 0.00 6.91 -0.34 56 0 532 0
29SEP26 140.00 P 0.00 0.00 0.00 7.90 -0.37 55 0 779 0
29SEP26 142.50 P 0.00 0.00 0.00 9.01 -0.36 56 0 123 0
29SEP26 145.00 P 0.00 0.00 0.00 10.16 -0.39 56 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 11.46 -0.35 56 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 12.85 -0.33 57 0 590 0
29SEP26 152.50 P 15.29 15.29 15.29 14.16 -0.36 56 30 155 +30
29SEP26 155.00 P 0.00 0.00 0.00 15.66 -0.42 56 0 404 0
29SEP26 157.50 P 18.94 18.94 18.94 17.23 -0.42 57 28 264 0
29SEP26 160.00 P 0.00 0.00 0.00 18.87 -0.40 57 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 20.11 -1.04 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 22.49 -0.46 58 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 24.35 -0.46 58 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 26.21 -0.46 59 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 28.18 -0.47 59 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 30.20 -0.47 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 32.23 -0.47 60 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 34.35 -0.47 61 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 36.51 -0.47 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 38.68 -0.47 62 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 40.91 -0.44 62 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 43.19 -0.46 63 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 45.47 -0.47 64 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 47.74 -0.50 65 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 50.15 -0.46 66 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 52.40 -0.58 66 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 57.10 -0.34 68 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 61.62 -1.06 68 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 66.10 -1.11 66 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 71.55 -0.20 73 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 75.78 -0.81 69 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 80.64 -0.48 70 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 86.14 +0.03 78 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 90.49 -0.59 73 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 95.98 -0.08 82 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 100.96 -0.11 84 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 106.00 -0.07 87 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 110.40 -0.67 81 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 116.01 -0.81 92 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 120.64 -0.43 89 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 125.96 -0.11 96 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 130.40 -0.67 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 136.01 -0.06 101 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 140.98 -0.09 103 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 146.02 -0.67 105 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 150.40 -0.67 98 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 161.02 -0.05 111 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 171.29 +0.22 119 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.98 -0.08 118 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.99 -0.07 122 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 200.75 -0.31 122 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.87 -0.13 54 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.27 -0.13 54 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 2.67 -0.15 54 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 3.19 -0.07 54 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 3.72 -0.05 54 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 4.32 -0.07 54 0 580 0
29OCT26 125.00 P 0.00 0.00 0.00 5.01 -0.21 54 0 102 0
29OCT26 127.50 P 0.00 0.00 0.00 5.52 -0.21 53 0 216 0
29OCT26 130.00 P 0.00 0.00 0.00 6.32 -0.40 53 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 7.16 -0.29 53 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 8.00 -0.39 53 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 9.02 -0.38 53 0 72 0
29OCT26 140.00 P 0.00 0.00 0.00 10.08 -0.40 53 0 390 0
29OCT26 142.50 P 0.00 0.00 0.00 11.19 -0.29 53 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 12.59 -0.50 54 0 85 0
29OCT26 147.50 P 0.00 0.00 0.00 13.95 -0.05 54 0 75 0
29OCT26 150.00 P 0.00 0.00 0.00 15.33 -0.26 55 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 16.60 -0.25 54 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 18.10 -0.74 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 20.08 -0.42 56 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.77 -0.39 56 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.46 -0.40 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.16 -0.42 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 26.87 -0.48 57 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 28.78 -0.45 57 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 30.66 -0.30 58 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 6.76 -0.30 55 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 7.61 -0.30 54 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 8.63 -0.14 55 0 1 0
27NOV26 132.50 P 0.00 0.00 0.00 9.44 -0.29 55 0 30 0
27NOV26 135.00 P 10.92 10.92 10.92 10.46 -0.31 55 30 30 +30
27NOV26 137.50 P 0.00 0.00 0.00 11.56 -0.30 55 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 12.72 -0.36 55 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 14.00 -0.32 55 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 15.22 -0.34 55 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 16.74 -0.12 56 0 3 0
27NOV26 150.00 P 19.48 19.48 19.48 17.98 -0.47 56 45 75 +45
27NOV26 152.50 P 0.00 0.00 0.00 19.45 -0.46 56 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 20.32 -0.30 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 21.84 -0.65 54 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 24.48 -0.50 57 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 26.17 -0.51 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 27.90 -0.32 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 29.61 -0.42 58 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 31.34 -0.35 58 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 33.22 -0.51 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.86 -0.23 55 0 564 0
30DEC26 105.00 P 0.00 0.00 0.00 3.29 -0.25 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 3.81 -0.29 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.38 -0.28 55 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 4.95 -0.28 55 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 5.62 -0.33 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 6.35 -0.32 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 7.09 -0.31 55 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 7.88 -0.37 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 8.75 -0.27 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 9.72 -0.33 55 0 11 0
30DEC26 130.00 P 11.05 11.05 11.05 10.65 -0.14 55 20 162 +20
30DEC26 132.50 P 0.00 0.00 0.00 11.50 -0.28 55 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 12.32 -0.55 54 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 13.69 -0.14 55 0 60 0
30DEC26 140.00 P 15.60 15.60 15.60 14.89 -0.32 55 20 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 15.87 -0.84 54 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.43 -0.35 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 18.78 -0.38 55 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 20.17 -0.24 55 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 21.37 -0.90 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.06 -0.83 55 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 24.89 -0.55 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 26.49 -0.58 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 28.15 -0.33 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 29.87 -0.31 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 31.59 -0.36 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 33.31 -0.84 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 35.05 -0.89 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 36.95 -0.44 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 38.85 -0.44 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 40.75 -0.45 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 42.66 -0.48 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 44.58 -0.54 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 46.63 -0.54 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 48.69 -0.86 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 50.75 -0.47 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 52.82 -0.57 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 54.89 -0.54 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 57.05 -0.24 60 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 61.44 -0.31 61 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 65.85 -0.27 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 70.37 -0.24 62 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 74.98 -0.14 63 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 79.31 -0.20 63 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 84.18 +0.09 64 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 88.73 -0.06 64 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 93.37 -0.17 65 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 98.07 +0.33 66 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 102.71 -0.48 66 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 107.21 -0.80 65 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 112.26 -0.15 67 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 117.04 +0.10 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 121.85 +0.05 68 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 126.32 -0.55 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.20 -0.53 67 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 136.11 -0.53 68 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 141.52 -0.06 72 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 146.21 -0.48 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.15 -0.18 72 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 161.17 -0.26 75 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 171.29 -0.17 79 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 181.18 -0.29 80 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 191.16 -0.29 83 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 201.14 -0.32 85 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.38 -0.21 54 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 5.98 -0.23 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 6.70 -0.16 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.46 -0.32 54 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 8.22 -0.33 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 8.99 -0.22 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 9.91 -0.18 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 10.85 -0.41 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 11.80 +0.01 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.68 -0.29 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 13.84 +0.05 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 14.91 0.00 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 15.74 -0.32 54 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 17.16 -0.08 55 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 17.88 -0.59 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 19.41 -0.34 54 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 20.72 -0.34 54 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 22.05 -0.38 54 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 23.45 -0.38 54 0 176 0
30MAR27 150.00 P 25.96 25.96 25.96 24.88 -0.39 55 15 156 +15
30MAR27 152.50 P 0.00 0.00 0.00 26.36 -0.40 55 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 28.24 +0.13 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.80 -0.05 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 31.34 -0.11 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 33.02 -0.08 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.68 -0.09 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.42 -0.06 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.17 -0.06 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 39.92 -0.08 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.68 -0.05 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 43.44 -0.12 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 45.29 -0.13 57 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 47.21 -0.17 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 49.13 -0.17 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 51.06 -0.14 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 52.97 -0.19 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 54.93 -0.15 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.88 -0.27 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.95 -0.19 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 61.03 +0.05 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 65.20 +0.09 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 69.39 -0.10 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 73.69 -0.02 59 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 78.02 0.00 60 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 82.36 -0.04 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.02 +0.30 61 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 91.24 +0.08 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.24 +0.61 62 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 100.15 0.00 61 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 104.77 +0.09 61 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 109.29 +0.03 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.94 +0.07 61 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 118.54 +0.18 62 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.00 +0.09 55 0 161 0
29JUN27 105.00 P 0.00 0.00 0.00 8.79 +0.14 55 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 9.58 +0.15 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.38 -0.26 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 11.36 +0.23 55 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 12.34 +0.29 55 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 13.31 +0.33 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.21 +0.26 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 15.33 +0.35 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.46 +0.41 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.54 +0.37 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.71 +0.39 55 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 19.83 -0.01 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.07 -0.01 55 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 22.52 +0.16 55 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 23.60 -0.07 55 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 24.68 -0.34 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.73 +0.33 56 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 27.46 -0.36 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.90 -0.38 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 29.89 -1.37 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 31.67 -0.45 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.23 -0.48 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.92 -0.39 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.55 -0.40 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.03 -0.49 56 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.71 -0.53 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.33 +0.42 56 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 44.25 -0.44 56 0 0 0
TOTAL PUT 1,149 83,114 +758
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$ 50.650
28AUG26 33.00 C 0.00 0.00 0.00 17.71 -0.24 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.71 -0.25 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.71 -0.26 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.72 -0.27 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.72 -0.19 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.72 -0.25 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.72 -0.27 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.72 -0.24 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.73 -0.26 31 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.73 -0.30 27 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.73 -0.30 21 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.74 -0.26 24 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.76 -0.26 24 0 653 0
28AUG26 46.00 C 4.80 4.80 4.80 4.80 -0.27 24 1 781 0
28AUG26 47.00 C 0.00 0.00 0.00 3.88 -0.27 24 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 3.03 -0.27 24 0 424 0
28AUG26 49.00 C 0.00 0.00 0.00 2.20 -0.26 22 0 509 0
28AUG26 50.00 C 1.40 1.52 1.40 1.58 -0.24 23 21 475 0
28AUG26 52.50 C 0.60 0.60 0.49 0.55 -0.16 23 117 368 -40
28AUG26 55.00 C 0.17 0.17 0.16 0.14 -0.08 24 45 547 +30
28AUG26 57.50 C 0.06 0.06 0.06 0.03 -0.02 25 7 933 +7
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.73 -0.25 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.73 -0.25 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.73 -0.25 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.74 -0.25 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.74 -0.25 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.74 -0.25 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.74 -0.26 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.75 -0.25 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.75 -0.21 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.75 -0.26 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.76 -0.25 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.76 -0.20 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.76 -0.25 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.77 -0.25 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.77 -0.26 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.78 -0.29 24 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.79 -0.25 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.81 -0.25 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.85 -0.25 23 0 343 0
29SEP26 45.00 C 0.00 0.00 0.00 5.92 -0.25 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 5.04 -0.23 23 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 4.21 -0.08 23 0 511 0
29SEP26 48.00 C 0.00 0.00 0.00 3.46 -0.18 23 0 461 0
29SEP26 49.00 C 0.00 0.00 0.00 2.71 -0.16 22 0 127 0
29SEP26 50.00 C 1.96 1.96 1.88 2.13 -0.15 23 4 895 +1
29SEP26 52.50 C 1.02 1.16 1.00 1.12 -0.06 24 74 908 +62
29SEP26 55.00 C 0.53 0.60 0.51 0.50 -0.06 24 20 345 -18
29SEP26 57.50 C 0.28 0.30 0.27 0.19 -0.03 24 377 735 +352
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.75 -0.25 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.75 -0.23 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.75 -0.26 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.76 -0.25 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.76 -0.24 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.76 -0.25 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.77 -0.25 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.77 -0.27 20 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.78 -0.29 21 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.82 -0.27 23 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.87 -0.26 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.95 -0.26 23 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 6.08 -0.24 23 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 5.25 -0.24 23 0 232 0
29OCT26 47.00 C 4.23 4.23 4.23 4.48 -0.09 23 30 105 +30
29OCT26 48.00 C 0.00 0.00 0.00 3.69 -0.19 22 0 198 0
29OCT26 49.00 C 2.89 2.89 2.87 3.06 -0.20 22 30 104 +30
29OCT26 50.00 C 0.00 0.00 0.00 2.52 -0.18 22 0 19 0
29OCT26 52.50 C 1.39 1.40 1.36 1.48 -0.12 23 68 182 +43
29OCT26 55.00 C 0.81 0.86 0.81 0.82 -0.05 23 108 538 +108
29OCT26 57.50 C 0.00 0.00 0.00 0.40 -0.07 23 0 463 0
29OCT26 60.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 58 0
29OCT26 62.50 C 0.13 0.13 0.13 0.08 -0.02 23 55 76 +55
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 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 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.78 - 17 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 8.92 -0.22 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.02 -0.21 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.15 -0.27 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.33 -0.27 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.56 -0.26 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.84 -0.25 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.16 -0.25 23 0 0 0
27NOV26 49.00 C 3.29 3.48 3.22 3.44 -0.24 22 112 232 +112
27NOV26 50.00 C 2.71 2.83 2.71 2.92 -0.23 22 30 135 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.85 -0.19 22 0 640 0
27NOV26 55.00 C 1.08 1.16 1.08 1.12 -0.12 23 38 85 +38
27NOV26 57.50 C 0.00 0.00 0.00 0.65 -0.10 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.35 -0.08 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.73 -0.25 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.74 -0.25 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.74 -0.25 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.74 -0.25 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.74 -0.26 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.75 -0.25 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.75 -0.23 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.76 -0.25 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.77 -0.24 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.76 -0.24 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.82 -0.19 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.78 -0.26 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.82 -0.26 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.79 -0.32 0 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 9.09 -0.12 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 8.21 -0.15 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.37 -0.23 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.57 -0.22 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.81 -0.23 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 5.11 -0.05 22 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 4.46 -0.05 22 0 133 0
30DEC26 49.00 C 3.53 3.53 3.53 3.73 -0.19 21 3 147 -3
30DEC26 50.00 C 0.00 0.00 0.00 3.21 -0.17 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.17 -0.09 22 0 88 0
30DEC26 55.00 C 0.00 0.00 0.00 1.42 -0.09 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 -0.08 22 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.74 -0.38 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.77 -0.40 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.80 -0.40 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.88 -0.36 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.92 -0.33 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.91 -0.40 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.96 -0.40 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.02 -0.32 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 12.11 -0.37 16 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.20 -0.34 18 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.32 -0.33 18 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.47 -0.27 19 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.88 -0.06 22 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 8.11 0.00 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.36 -0.25 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.67 -0.24 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.82 -0.23 21 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 5.23 -0.22 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.67 -0.21 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 4.15 -0.21 21 0 258 0
30MAR27 52.50 C 2.87 2.87 2.87 3.04 -0.18 22 15 307 +15
30MAR27 55.00 C 0.00 0.00 0.00 2.21 -0.12 22 0 122 0
30MAR27 57.50 C 1.55 1.55 1.55 1.58 -0.10 22 1 50 -1
30MAR27 60.00 C 0.00 0.00 0.00 1.10 -0.11 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 -0.09 22 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.07 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.12 -0.08 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.16 -0.08 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.21 -0.04 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.17 -0.16 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.34 -0.08 16 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.42 -0.05 17 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.53 -0.08 18 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.64 -0.16 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.80 -0.24 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.00 -0.23 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.55 +0.08 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.81 +0.06 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.12 -0.19 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.45 -0.19 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.62 -0.17 21 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 6.04 -0.16 21 0 30 0
29JUN27 49.00 C 0.00 0.00 0.00 5.51 -0.15 21 0 15 0
29JUN27 50.00 C 4.72 4.72 4.65 4.99 -0.15 22 25 60 +25
29JUN27 52.50 C 3.68 3.68 3.66 3.87 -0.13 22 15 25 0
29JUN27 55.00 C 2.74 2.83 2.74 2.96 -0.10 22 10 163 -10
29JUN27 57.50 C 0.00 0.00 0.00 2.23 -0.12 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.70 -0.12 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.28 -0.07 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.94 -0.04 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
29JUN27 70.00 C 0.66 0.66 0.66 0.48 -0.03 23 15 59 +15
29JUN27 72.50 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
TOTAL CALL 1,221 20,452 +881
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 0.02 0.02 0.02 0.01 0.00 31 20 676 +10
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 251 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 883 0
28AUG26 46.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 616 0
28AUG26 47.00 P 0.17 0.22 0.17 0.15 -0.02 24 5 944 +1
28AUG26 48.00 P 0.38 0.38 0.27 0.30 -0.02 24 76 782 +35
28AUG26 49.00 P 0.63 0.66 0.50 0.52 -0.02 23 83 508 +28
28AUG26 50.00 P 1.01 1.12 0.85 0.91 0.00 24 96 396 -16
28AUG26 52.50 P 0.00 0.00 0.00 2.40 +0.09 25 0 191 0
28AUG26 55.00 P 4.58 4.58 4.58 4.56 +0.19 29 30 55 +30
28AUG26 57.50 P 0.00 0.00 0.00 6.85 +0.24 0 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 9.54 +0.42 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 11.99 +0.37 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.49 +0.37 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.10 +0.48 75 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.49 +0.37 75 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.99 +0.37 82 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.60 +0.48 96 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 0.00 0.00 0.00 0.01 0.00 54 0 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 0.00 0.00 0.00 0.01 0.00 45 0 222 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 31 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 24 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 24 0 565 0
29SEP26 42.00 P 0.12 0.12 0.12 0.04 0.00 24 5 202 -5
29SEP26 43.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 559 0
29SEP26 44.00 P 0.16 0.16 0.16 0.13 +0.01 23 1 434 +1
29SEP26 45.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 365 0
29SEP26 46.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 445 0
29SEP26 47.00 P 0.00 0.00 0.00 0.57 +0.04 24 0 711 0
29SEP26 48.00 P 0.94 0.94 0.94 0.85 +0.06 24 20 858 +20
29SEP26 49.00 P 1.34 1.34 1.34 1.21 +0.08 24 1 365 0
29SEP26 50.00 P 1.81 1.81 1.81 1.65 +0.10 24 53 434 +53
29SEP26 52.50 P 0.00 0.00 0.00 3.14 +0.16 25 0 69 0
29SEP26 55.00 P 5.37 5.52 5.10 5.10 +0.20 26 120 280 +120
29SEP26 57.50 P 0.00 0.00 0.00 7.16 +0.23 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.74 +0.44 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.21 +0.27 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.61 +0.19 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.16 +0.42 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.65 +0.25 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.08 +0.19 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.63 +0.28 57 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 27 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 23 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 0.00 24 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 0.00 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.10 0.00 23 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.17 0.00 23 0 195 0
29OCT26 44.00 P 0.37 0.37 0.35 0.27 +0.01 23 90 458 +60
29OCT26 45.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 112 0
29OCT26 46.00 P 0.00 0.00 0.00 0.60 +0.02 23 0 269 0
29OCT26 47.00 P 0.87 0.88 0.87 0.84 +0.02 23 85 519 +85
29OCT26 48.00 P 1.15 1.16 1.15 1.16 +0.04 23 80 190 +80
29OCT26 49.00 P 1.69 1.69 1.63 1.53 +0.04 23 17 49 +2
29OCT26 50.00 P 0.00 0.00 0.00 1.96 +0.03 23 0 54 0
29OCT26 52.50 P 3.53 3.53 3.53 3.46 +0.11 24 15 30 0
29OCT26 55.00 P 5.57 5.71 5.31 5.33 +0.16 25 165 241 +165
29OCT26 57.50 P 0.00 0.00 0.00 7.29 +0.19 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.82 +0.36 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.23 +0.29 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.66 +0.24 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.16 +0.42 38 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.65 +0.25 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.12 +0.23 43 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.63 +0.28 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.13 - 23 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 80 0
27NOV26 43.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
27NOV26 44.00 P 0.51 0.51 0.51 0.43 -0.02 23 4 4 +4
27NOV26 45.00 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.12 0.00 23 0 60 0
27NOV26 48.00 P 0.00 0.00 0.00 1.46 +0.01 23 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 1.85 +0.01 23 0 70 0
27NOV26 50.00 P 0.00 0.00 0.00 2.32 +0.02 23 0 273 0
27NOV26 52.50 P 0.00 0.00 0.00 3.77 +0.07 24 0 570 0
27NOV26 55.00 P 5.60 5.74 5.60 5.57 +0.12 25 30 1,110 +30
27NOV26 57.50 P 0.00 0.00 0.00 7.44 +0.15 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 9.98 +0.29 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.33 +0.33 30 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.72 +0.30 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.16 +0.39 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.65 +0.25 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.12 +0.23 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.63 +0.28 42 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 29 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 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 0.00 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 0.00 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 319 0
30DEC26 43.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 230 0
30DEC26 44.00 P 0.62 0.62 0.62 0.55 +0.03 22 2 282 +2
30DEC26 45.00 P 0.00 0.00 0.00 0.74 +0.03 22 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 0.99 +0.04 22 0 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.29 +0.05 22 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.64 +0.07 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.04 +0.07 22 0 48 0
30DEC26 50.00 P 0.00 0.00 0.00 2.51 +0.08 22 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.83 +0.12 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.57 +0.12 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.53 +0.18 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.03 +0.26 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.40 +0.32 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.76 +0.33 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.16 +0.33 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.65 +0.25 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.12 +0.23 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.63 +0.28 39 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 0.00 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 0.00 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 0.00 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.45 0.00 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 -0.02 22 0 133 0
30MAR27 43.00 P 0.00 0.00 0.00 0.76 0.00 22 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 1.00 +0.01 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.24 0.00 22 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 +0.01 22 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.88 +0.02 22 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.25 0.00 22 0 170 0
30MAR27 49.00 P 2.83 2.83 2.83 2.66 0.00 22 1 27 -1
30MAR27 50.00 P 0.00 0.00 0.00 3.18 +0.04 23 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.31 -0.19 21 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.08 -0.07 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 7.95 +0.14 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.31 +0.17 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.59 +0.30 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.86 +0.28 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.27 +0.35 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.66 +0.26 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.12 +0.23 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.63 +0.28 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.57 +0.02 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.73 +0.04 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.91 +0.04 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.17 +0.05 23 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.40 +0.04 23 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 1.68 +0.03 23 0 34 0
29JUN27 46.00 P 2.04 2.04 2.04 2.00 +0.04 23 3 88 +3
29JUN27 47.00 P 0.00 0.00 0.00 2.37 +0.04 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.77 +0.05 23 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.21 +0.05 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.69 +0.06 23 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.12 +0.13 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.75 +0.16 24 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 8.59 +0.19 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.63 +0.21 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.78 +0.20 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.01 +0.21 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.31 +0.23 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.67 +0.12 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.12 +0.11 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.63 +0.17 30 0 0 0
TOTAL PUT 1,002 27,144 +707
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$ 198.700
28AUG26 132.50 C 0.00 0.00 0.00 66.44 +5.08 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 63.95 +5.09 43 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 61.45 +5.08 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 58.96 +5.08 41 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 56.47 +5.08 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 53.98 +5.08 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 51.49 +5.07 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 49.00 +5.06 42 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 46.52 +5.19 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 44.05 +4.78 42 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 41.86 +4.99 52 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 39.41 +5.18 51 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 36.37 +4.45 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 34.31 +4.82 42 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 31.94 +4.74 42 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 29.61 +4.63 42 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 27.34 +4.52 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.12 +4.37 42 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 22.97 +4.21 42 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 20.90 +4.03 42 0 101 0
28AUG26 182.50 C 18.00 18.00 18.00 18.91 +3.83 42 1 125 -1
28AUG26 185.00 C 0.00 0.00 0.00 17.02 +3.62 42 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 15.24 +3.40 42 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 13.56 +3.37 42 0 27 0
28AUG26 192.50 C 0.00 0.00 0.00 12.00 +2.94 42 0 50 0
28AUG26 195.00 C 10.00 10.00 9.15 10.53 +2.70 42 8 83 -4
28AUG26 197.50 C 8.04 9.20 7.74 9.27 +2.46 42 47 87 +16
28AUG26 200.00 C 6.89 8.70 6.89 7.95 +2.08 42 40 114 -12
28AUG26 205.00 C 5.17 6.30 5.17 6.12 +1.82 43 8 227 -5
28AUG26 210.00 C 5.00 5.00 4.78 4.42 +1.40 43 20 126 +18
28AUG26 215.00 C 2.46 4.20 2.36 3.12 +1.05 43 37 163 +23
28AUG26 220.00 C 2.02 2.52 2.02 2.15 +0.77 42 11 80 +1
28AUG26 225.00 C 1.33 1.83 1.27 1.45 +0.55 42 34 400 -19
28AUG26 230.00 C 0.92 0.92 0.92 0.95 +0.37 42 6 90 +6
28AUG26 235.00 C 0.00 0.00 0.00 0.61 +0.26 42 0 20 0
28AUG26 240.00 C 0.00 0.00 0.00 0.38 +0.17 42 0 7 0
28AUG26 245.00 C 0.00 0.00 0.00 0.24 +0.11 42 0 101 0
29SEP26 132.50 C 0.00 0.00 0.00 66.83 +5.06 41 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 64.37 +5.06 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 61.91 +4.63 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 59.46 +5.09 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 57.40 +5.51 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 54.56 +4.59 40 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 52.39 +5.13 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 50.12 +4.92 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 47.96 +5.20 48 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 45.61 +4.96 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 43.37 +5.43 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 40.94 +5.06 45 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 38.65 +5.12 44 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 36.60 +4.97 44 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 34.06 +4.45 41 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 32.00 +4.36 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 30.00 +4.25 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 28.06 +4.13 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 26.18 +4.00 41 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 24.38 +3.87 41 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 22.65 +3.73 41 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 21.00 +3.59 41 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 19.42 +3.44 41 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 17.92 +3.73 41 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 16.49 +2.86 41 0 66 0
29SEP26 195.00 C 13.52 13.52 12.85 15.02 +2.77 41 14 30 +14
29SEP26 197.50 C 0.00 0.00 0.00 13.80 +3.07 41 0 17 0
29SEP26 200.00 C 11.06 12.50 11.00 12.69 +2.36 41 14 809 -8
29SEP26 205.00 C 9.25 9.73 9.25 10.86 +2.92 42 21 61 +10
29SEP26 210.00 C 0.00 0.00 0.00 8.94 +2.12 42 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 7.29 +1.95 42 0 15 0
29SEP26 220.00 C 6.27 6.27 6.27 5.90 +1.56 42 1 20 0
29SEP26 225.00 C 0.00 0.00 0.00 4.74 +1.32 42 0 81 0
29SEP26 230.00 C 0.00 0.00 0.00 3.77 +1.10 42 0 36 0
29SEP26 235.00 C 0.00 0.00 0.00 2.98 +0.91 42 0 41 0
29SEP26 240.00 C 0.00 0.00 0.00 2.34 +0.79 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.77 +0.59 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.37 +0.47 41 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.06 +0.38 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 0.81 +0.30 41 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.61 +0.23 41 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 53.65 +5.25 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 51.00 +5.17 42 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 49.04 +5.43 44 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 46.59 +4.98 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 44.50 +4.68 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 42.38 +4.90 42 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 39.92 +4.81 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 38.42 +5.19 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 36.40 +5.02 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 34.18 +4.04 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 32.32 +3.94 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 30.52 +3.83 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 28.77 +3.71 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 27.09 +3.59 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 25.47 +3.47 41 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 23.91 +3.34 41 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 22.42 +3.21 41 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 20.99 +3.53 41 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 19.04 +2.87 39 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 18.19 +3.06 41 0 49 0
29OCT26 197.50 C 0.00 0.00 0.00 16.99 +2.84 41 0 36 0
29OCT26 200.00 C 0.00 0.00 0.00 15.87 +2.71 41 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 13.82 +2.19 41 0 52 0
29OCT26 210.00 C 0.00 0.00 0.00 12.01 +1.98 42 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 10.41 +1.91 42 0 76 0
29OCT26 220.00 C 8.37 8.37 8.23 8.86 +1.69 42 30 105 +15
29OCT26 225.00 C 7.80 7.80 7.21 7.51 +1.49 42 45 150 +45
29OCT26 230.00 C 0.00 0.00 0.00 6.34 +1.31 42 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 5.32 +1.13 42 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 4.45 +1.08 42 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 3.71 +0.92 42 0 15 0
27NOV26 167.50 C 0.00 0.00 0.00 38.46 +4.70 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 36.78 +4.69 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 34.59 +3.66 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 32.99 +3.66 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 31.35 +3.56 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 29.75 +3.45 42 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 28.22 +3.35 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 26.73 +3.23 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 25.30 +3.12 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 23.93 +3.17 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 22.84 +3.32 42 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 21.22 +2.84 42 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 20.07 +2.77 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 18.93 +2.65 42 0 0 0
27NOV26 205.00 C 15.27 15.27 15.27 16.82 +2.43 42 8 23 +8
27NOV26 210.00 C 13.94 13.94 13.84 14.94 +2.24 42 18 41 +18
27NOV26 215.00 C 0.00 0.00 0.00 13.26 +2.06 42 0 15 0
27NOV26 220.00 C 10.87 10.87 10.64 11.78 +1.91 43 24 39 +24
27NOV26 225.00 C 9.55 9.84 9.55 10.35 +1.91 43 30 30 +30
27NOV26 230.00 C 0.00 0.00 0.00 9.03 +1.71 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 7.64 +1.30 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 68.86 +4.80 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 66.59 +4.75 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.35 +4.70 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 62.44 +4.95 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 59.96 +4.59 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 57.82 +4.54 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.92 +4.69 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.81 +4.58 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 51.74 +4.48 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 49.72 +4.38 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 47.73 +4.27 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 45.79 +4.15 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 44.17 +4.75 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 42.32 +4.62 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.64 +4.28 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.54 +3.79 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.94 +4.15 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.37 +4.37 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 33.64 +3.45 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 32.14 +3.87 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 30.66 +3.81 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.23 +3.20 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 27.84 +3.10 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 26.51 +3.01 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 25.22 +2.91 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 23.98 +3.10 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 22.79 +2.99 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 21.61 +2.78 42 0 47 0
30DEC26 205.00 C 19.79 19.79 19.79 19.49 +2.55 42 2 2 +2
30DEC26 210.00 C 0.00 0.00 0.00 17.69 +2.47 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 15.96 +2.29 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.39 +2.12 42 0 25 0
30DEC26 225.00 C 11.50 11.50 11.50 12.91 +1.80 42 2 2 +2
30DEC26 230.00 C 0.00 0.00 0.00 11.51 +1.65 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.24 +1.76 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.09 +1.59 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 7.83 +1.20 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.93 +1.08 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.13 +0.98 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.41 +0.88 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.77 +0.79 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 71.47 +4.71 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 69.38 +4.67 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 67.32 +4.63 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 65.30 +4.59 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 63.31 +4.54 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 61.35 +4.49 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 59.43 +4.44 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.54 +4.38 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 55.69 +4.32 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 53.88 +4.26 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.11 +4.21 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.38 +4.15 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.68 +4.08 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.03 +4.02 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.41 +3.95 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.84 +3.89 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.30 +3.81 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.81 +3.75 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.18 +3.50 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.73 +3.90 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.33 +3.84 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.25 +3.49 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.67 +3.03 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 32.31 +3.00 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 31.43 +3.53 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.10 +3.31 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 29.03 +3.36 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 27.88 +2.88 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 26.41 +3.35 43 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 23.94 +2.67 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 22.14 +2.54 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.46 +2.40 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.90 +2.40 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.46 +2.27 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 15.98 +2.00 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.75 +2.17 42 0 1,000 0
30MAR27 245.00 C 0.00 0.00 0.00 13.33 +1.82 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 74.17 +4.61 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 72.22 +4.58 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 70.29 +4.53 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 68.40 +4.49 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 66.54 +4.44 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 64.71 +4.39 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 62.92 +4.34 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.16 +4.29 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 59.44 +4.24 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 57.75 +4.19 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 56.09 +4.13 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.47 +4.08 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.89 +4.02 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.34 +3.97 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 49.82 +3.90 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 48.34 +3.85 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 47.36 +4.25 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 45.92 +4.16 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 44.51 +4.07 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 43.14 +3.98 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 41.81 +3.90 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.52 +3.83 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 39.26 +3.75 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.03 +3.38 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.84 +3.30 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.75 +3.29 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.63 +3.21 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 33.54 +2.97 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 31.49 +2.93 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 29.55 +2.81 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.72 +2.69 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 26.00 +2.58 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 24.38 +2.49 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 22.86 +2.37 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.42 +2.29 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 20.09 +2.78 43 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 18.77 +2.64 42 0 0 0
TOTAL CALL 421 8,955 +183
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.04 -0.05 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.06 -0.07 42 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.10 -0.09 43 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.14 -0.14 42 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.21 -0.19 42 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.30 -0.27 42 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.42 -0.36 42 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.60 -0.44 42 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.82 -0.58 42 0 43 0
28AUG26 175.00 P 1.31 1.31 1.31 1.09 -0.68 42 2 53 0
28AUG26 177.50 P 1.71 1.71 1.71 1.45 -0.79 42 3 154 0
28AUG26 180.00 P 2.27 2.27 1.61 1.82 -1.03 42 20 162 +16
28AUG26 182.50 P 0.00 0.00 0.00 2.30 -1.23 42 0 45 0
28AUG26 185.00 P 0.00 0.00 0.00 2.91 -1.40 41 0 78 0
28AUG26 187.50 P 3.66 3.66 3.22 3.60 -1.65 41 24 170 +22
28AUG26 190.00 P 5.08 5.08 5.00 4.38 -1.97 41 2 273 +2
28AUG26 192.50 P 0.00 0.00 0.00 5.31 -2.27 41 0 79 0
28AUG26 195.00 P 7.40 7.71 7.40 6.39 -2.58 41 23 148 +8
28AUG26 197.50 P 8.30 8.30 7.40 7.65 -2.98 42 97 106 +81
28AUG26 200.00 P 0.00 0.00 0.00 9.00 -3.10 42 0 25 0
28AUG26 205.00 P 0.00 0.00 0.00 12.26 -2.99 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 15.27 -3.73 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 19.01 -4.07 42 0 19 0
28AUG26 220.00 P 0.00 0.00 0.00 23.07 -4.36 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 27.40 -4.59 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 31.94 -4.52 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 36.64 -5.18 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 41.44 -5.81 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 46.35 -5.05 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.19 -0.08 41 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.26 -0.09 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.34 -0.14 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.45 -0.16 41 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.57 -0.22 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.74 -0.25 41 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.93 -0.33 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 1.17 -0.37 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 1.43 -0.47 41 0 2,853 0
29SEP26 165.00 P 1.78 1.78 1.78 1.76 -0.52 41 1 16 +1
29SEP26 167.50 P 0.00 0.00 0.00 2.13 -0.65 41 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 2.56 -0.71 41 0 1,265 0
29SEP26 172.50 P 3.12 3.12 3.12 3.06 -0.73 41 1 33 +1
29SEP26 175.00 P 0.00 0.00 0.00 3.48 -1.17 41 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 4.11 -1.19 41 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 4.74 -1.41 41 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 5.52 -1.72 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 6.32 -1.78 41 0 58 0
29SEP26 187.50 P 0.00 0.00 0.00 7.21 -2.11 41 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 8.58 -1.81 42 0 420 0
29SEP26 192.50 P 0.00 0.00 0.00 9.31 -2.38 41 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 10.98 -1.51 42 0 57 0
29SEP26 197.50 P 12.98 12.98 12.60 11.79 -2.68 41 26 95 +26
29SEP26 200.00 P 0.00 0.00 0.00 13.14 -2.90 41 0 37 0
29SEP26 205.00 P 0.00 0.00 0.00 16.12 -3.16 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 19.19 -3.05 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 22.59 -3.33 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 26.22 -4.49 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 30.11 -4.88 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.21 -5.21 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.78 -5.16 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.24 -4.57 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.51 -4.90 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.34 -4.79 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.00 -4.74 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 61.65 -4.84 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 66.73 -4.87 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.97 -0.32 41 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 1.16 -0.40 41 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 1.43 -0.42 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 1.70 -0.52 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 2.03 -0.57 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 2.40 -0.66 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 2.78 -0.79 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.28 -0.81 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 3.78 -0.96 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.34 -1.06 41 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 4.99 -1.14 41 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 5.65 -1.13 41 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 6.41 -1.33 41 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.02 -1.67 40 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 7.85 -1.85 40 0 45 0
29OCT26 185.00 P 8.80 8.80 8.80 8.79 -2.00 40 5 30 0
29OCT26 187.50 P 0.00 0.00 0.00 9.80 -2.16 40 0 15 0
29OCT26 190.00 P 10.91 10.91 10.91 10.89 -2.31 41 13 28 +13
29OCT26 192.50 P 0.00 0.00 0.00 12.06 -2.45 41 0 41 0
29OCT26 195.00 P 14.37 14.37 14.06 13.29 -2.59 41 36 55 +30
29OCT26 197.50 P 15.68 15.68 15.68 14.60 -2.56 41 15 15 +6
29OCT26 200.00 P 0.00 0.00 0.00 15.97 -2.62 41 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 18.83 -2.91 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 21.88 -2.97 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 25.11 -3.32 41 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 28.67 -3.46 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 32.32 -4.34 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 35.98 -4.80 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 40.47 -4.60 42 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.80 -4.63 42 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.03 -4.89 42 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.59 -1.08 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.25 -1.24 42 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 6.94 -1.39 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 7.78 -1.40 42 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 8.62 -1.45 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 9.46 -1.62 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 10.27 -1.86 41 0 0 0
27NOV26 185.00 P 11.25 11.25 11.25 11.27 -1.99 41 8 8 +8
27NOV26 187.50 P 12.13 12.13 12.13 12.34 -2.13 42 11 11 +11
27NOV26 190.00 P 0.00 0.00 0.00 13.48 -2.25 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 14.67 -2.37 42 0 15 0
27NOV26 195.00 P 16.55 16.55 16.55 15.92 -2.50 42 8 16 +8
27NOV26 197.50 P 17.70 17.70 17.70 17.23 -2.61 42 8 38 +8
27NOV26 200.00 P 19.86 19.86 19.10 18.60 -2.57 42 24 24 +24
27NOV26 205.00 P 0.00 0.00 0.00 21.50 -2.68 42 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 24.73 -2.70 43 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 27.70 -3.30 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 31.11 -3.29 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.68 -3.55 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 38.48 -3.83 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 42.44 -3.85 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.11 -0.28 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.31 -0.35 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 1.54 -0.40 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.82 -0.40 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 2.10 -0.51 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 2.42 -0.58 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.81 -0.58 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 3.20 -0.69 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 3.62 -0.79 42 0 1 0
30DEC26 155.00 P 3.80 3.80 3.80 4.14 -0.79 42 1 2 +1
30DEC26 157.50 P 0.00 0.00 0.00 4.66 -0.89 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.18 -1.04 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 5.83 -1.07 42 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 6.50 -1.10 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 7.18 -1.27 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 7.92 -1.10 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 8.76 -1.08 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 9.32 -1.44 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.15 -1.87 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 11.09 -1.98 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 12.25 -1.92 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 13.30 -2.04 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 14.44 -2.12 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 15.60 -2.23 41 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 16.82 -2.33 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.09 -2.44 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.41 -2.54 42 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 20.78 -2.49 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 23.67 -2.27 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.57 -2.53 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.56 -3.08 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.89 -3.37 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 36.47 -3.53 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.16 -3.89 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.02 -4.10 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.96 -4.62 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.33 -4.31 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.51 -4.01 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 61.08 -3.69 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.38 -3.57 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.04 -4.39 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 2.78 -0.42 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.18 -0.42 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.58 -0.42 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 3.98 -0.53 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 4.45 -0.60 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 4.99 -0.59 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 5.52 -0.60 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.06 -0.75 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 6.68 -0.82 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 7.37 -0.82 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 8.06 -0.82 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 8.75 -0.97 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 9.49 -1.10 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 10.36 -1.09 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 11.23 -0.91 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 11.73 -1.55 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 12.58 -1.32 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 13.55 -1.38 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 14.58 -1.85 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.60 -1.95 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 16.83 -1.89 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 17.95 -1.97 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 19.12 -2.05 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 20.33 -2.12 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 21.58 -2.22 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 22.87 -2.31 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.20 -2.37 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 25.58 -2.23 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 28.44 -1.90 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 30.91 -2.87 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 34.03 -3.07 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 37.51 -2.86 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 40.96 -3.54 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 44.52 -3.52 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.20 -3.27 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.21 -3.24 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 55.99 -3.44 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.55 -0.53 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 5.07 -0.55 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 5.61 -0.56 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.16 -0.56 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 6.71 -0.67 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.36 -0.72 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 8.02 -0.76 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.72 -0.77 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 9.30 -0.92 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 10.03 -1.06 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.78 -1.19 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.57 -1.28 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 12.40 -1.34 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.26 -1.38 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 14.16 -1.54 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 15.10 -1.67 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 16.07 -1.78 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 17.08 -1.40 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 18.13 -1.92 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.13 -2.09 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.45 -1.92 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 21.62 -2.05 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.83 -2.11 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.07 -2.19 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 25.34 -2.27 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 26.76 -2.17 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 28.00 -2.41 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 29.49 -2.09 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 32.36 -2.25 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 35.00 -2.96 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 38.13 -3.11 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 41.53 -2.92 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.94 -3.12 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.41 -3.02 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 51.99 -3.12 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 55.66 -3.15 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 59.42 -3.12 42 0 0 0
TOTAL PUT 328 11,834 +266
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$ 6.500
28AUG26 4.50 C 0.00 0.00 0.00 2.01 -0.07 59 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.91 -0.07 55 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.81 -0.07 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.71 -0.07 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 -0.07 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.52 -0.06 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.27 -0.06 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.02 -0.06 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.77 -0.06 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.52 -0.08 21 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.33 -0.05 26 0 30 0
28AUG26 6.50 C 0.18 0.18 0.18 0.18 -0.04 26 5 56 -5
28AUG26 6.75 C 0.10 0.10 0.10 0.09 -0.02 27 1 35 -1
28AUG26 7.00 C 0.05 0.05 0.05 0.04 -0.01 28 2 303 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 30 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.02 -0.07 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.95 -0.04 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.86 -0.03 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.73 -0.06 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.63 -0.07 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.28 -0.07 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.06 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.59 -0.07 24 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.43 -0.05 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.06 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.03 27 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 2,506 0
29SEP26 7.25 C 0.09 0.09 0.09 0.06 -0.02 27 2 406 0
29SEP26 7.50 C 0.06 0.06 0.06 0.03 -0.01 26 25 267 +25
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3,349 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.07 -0.04 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.96 -0.05 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.86 -0.05 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.76 -0.05 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.66 -0.05 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.57 -0.04 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.33 -0.04 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.09 -0.04 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.48 -0.07 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.35 -0.05 26 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.25 -0.03 26 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 24 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.88 -0.04 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.78 -0.05 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.68 -0.05 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.58 -0.05 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.35 -0.04 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.11 -0.06 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.90 -0.06 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.73 -0.04 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.53 -0.07 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
27NOV26 7.50 C 0.12 0.12 0.12 0.11 -0.02 27 7 7 +7
27NOV26 7.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.25 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 2.07 -0.07 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 -0.07 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.88 -0.07 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.78 -0.07 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 -0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 -0.07 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 -0.06 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.05 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 -0.05 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 -0.05 26 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 -0.05 25 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.04 25 0 100 0
30DEC26 7.00 C 0.23 0.23 0.23 0.27 -0.03 26 3 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 27 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.13 -0.07 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.04 -0.07 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.94 -0.07 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 -0.06 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 -0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 -0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.45 -0.06 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 -0.05 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.04 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 -0.05 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.02 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.16 -0.07 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.07 -0.06 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.98 -0.06 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 -0.06 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 -0.07 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 -0.07 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.29 -0.07 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.10 -0.06 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 -0.05 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.03 26 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.02 26 0 6 0
29JUN27 8.00 C 0.21 0.21 0.21 0.18 -0.02 26 6 15 -2
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.02 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
29JUN27 9.25 C 0.10 0.10 0.10 0.06 0.00 27 150 150 +150
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
TOTAL CALL 201 12,440 +174
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 71 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 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 56 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
28AUG26 6.00 P 0.02 0.02 0.02 0.03 +0.01 29 16 174 +16
28AUG26 6.25 P 0.10 0.10 0.07 0.07 +0.01 26 29 829 +9
28AUG26 6.50 P 0.16 0.16 0.15 0.18 +0.05 28 97 452 +52
28AUG26 6.75 P 0.00 0.00 0.00 0.34 +0.06 29 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 +0.08 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.78 +0.09 37 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.00 +0.07 0 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 -69
28AUG26 8.25 P 0.00 0.00 0.00 1.77 +0.08 60 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.02 +0.08 66 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.01 +0.07 80 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
29SEP26 5.75 P 0.03 0.03 0.03 0.03 0.00 25 30 58 +20
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 25 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.02 25 0 144 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 399 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.05 27 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.04 27 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.08 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 +0.08 31 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.07 33 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.51 +0.07 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.08 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 +0.08 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 +0.07 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 +0.07 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.01 +0.07 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.26 +0.07 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.51 +0.07 62 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.01 +0.07 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.51 +0.07 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.01 +0.08 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.51 +0.08 82 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 13 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29OCT26 6.50 P 0.32 0.32 0.32 0.31 +0.03 26 5 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 +0.04 26 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.64 +0.06 27 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.83 +0.07 27 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.29 +0.07 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.51 +0.07 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.77 +0.08 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.02 +0.08 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.26 +0.07 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.51 +0.07 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.76 +0.07 44 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 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 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 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 5.75 P 0.08 0.08 0.08 0.10 +0.01 27 7 7 +7
27NOV26 6.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
27NOV26 6.25 P 0.27 0.27 0.27 0.24 +0.02 26 2 2 +2
27NOV26 6.50 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.07 +0.06 28 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.29 +0.06 28 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.51 +0.07 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.77 +0.08 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.02 +0.08 34 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.26 +0.07 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.51 +0.07 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.76 +0.07 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.01 25 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.03 26 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.04 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.04 25 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.04 26 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.06 26 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.05 25 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 +0.06 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.08 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 +0.08 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.07 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 +0.07 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 +0.07 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 +0.07 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.26 +0.07 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.51 +0.07 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.01 +0.07 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.52 +0.08 53 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 25 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 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.01 25 0 15 0
30MAR27 6.00 P 0.24 0.24 0.24 0.26 +0.02 25 50 113 +50
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.03 25 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 +0.03 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.03 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.04 25 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.04 25 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.05 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.06 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.06 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.07 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 +0.08 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.26 +0.07 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 +0.07 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.76 +0.07 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 +0.07 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 +0.07 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.51 +0.07 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 +0.07 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.52 +0.08 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 26 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 0.09 +0.01 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 0.00 26 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 +0.01 25 0 45 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.60 +0.03 25 0 57 0
29JUN27 6.50 P 0.69 0.69 0.69 0.74 +0.03 25 20 35 +20
29JUN27 6.75 P 0.00 0.00 0.00 0.89 +0.03 24 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 +0.04 24 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 +0.04 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.43 +0.05 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.62 +0.05 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.83 +0.05 21 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.04 +0.06 20 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.25 +0.05 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
TOTAL PUT 256 10,168 +107
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$ 93.800
07AUG26 69.00 C 0.00 0.00 0.00 24.81 +0.36 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 22.81 +0.36 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 21.81 +0.36 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 20.81 +0.36 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 19.81 +0.35 0 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 18.81 +0.35 0 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 17.81 +0.35 0 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 16.81 +0.35 0 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 15.81 +0.35 0 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 14.81 +0.35 0 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 13.81 +0.34 0 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 12.81 +0.34 0 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 11.80 +0.32 0 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 10.80 +0.32 0 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 9.81 +0.32 0 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 8.81 +0.31 0 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 7.82 +0.30 46 0 60 0
07AUG26 87.00 C 0.00 0.00 0.00 7.03 +0.53 76 0 103 0
07AUG26 88.00 C 0.00 0.00 0.00 5.86 +0.27 47 0 84 0
07AUG26 89.00 C 0.00 0.00 0.00 4.83 +0.26 34 0 32 0
07AUG26 90.00 C 0.00 0.00 0.00 4.08 +0.34 52 0 155 0
07AUG26 91.00 C 2.90 2.90 2.90 3.12 +0.19 45 20 123 -20
07AUG26 92.00 C 0.00 0.00 0.00 2.35 +0.14 45 0 152 0
07AUG26 93.00 C 1.43 1.63 1.06 1.68 +0.09 44 98 174 -10
07AUG26 94.00 C 1.11 1.29 1.09 1.15 +0.03 44 596 592 +407
07AUG26 95.00 C 0.50 0.83 0.50 0.75 -0.02 45 542 486 -157
07AUG26 96.00 C 0.40 0.52 0.26 0.45 -0.04 44 84 228 +23
07AUG26 97.00 C 0.24 0.34 0.24 0.26 -0.04 44 47 257 -22
07AUG26 98.00 C 0.16 0.18 0.16 0.14 -0.03 44 42 285 +42
07AUG26 99.00 C 0.06 0.10 0.06 0.07 -0.03 44 405 191 -245
07AUG26 100.00 C 0.05 0.08 0.05 0.04 -0.01 46 49 194 +6
07AUG26 101.00 C 0.04 0.04 0.04 0.02 -0.01 46 5 70 -5
07AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 187 0
07AUG26 103.00 C 0.03 0.03 0.03 0.01 0.00 52 1 62 -1
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
07AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
07AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 20.85 - 0 0 0 -
14AUG26 74.00 C 0.00 0.00 0.00 19.85 +0.34 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 18.85 +0.34 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 17.86 +0.35 48 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 16.86 +0.35 44 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 15.86 +0.34 41 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 14.86 +0.34 38 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 13.87 +0.34 41 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 12.87 +0.33 38 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 11.88 +0.33 37 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 10.90 +0.32 38 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 9.94 +0.32 39 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 8.98 +0.30 38 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 8.05 +0.28 38 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 7.15 +0.21 39 0 10 0
14AUG26 88.00 C 0.00 0.00 0.00 6.31 +0.23 39 0 0 0
14AUG26 89.00 C 5.35 5.35 5.35 5.51 +0.27 40 2 34 +2
14AUG26 90.00 C 0.00 0.00 0.00 4.68 +0.23 38 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 3.98 +0.22 39 0 0 0
14AUG26 92.00 C 3.13 3.13 3.13 3.32 +0.18 38 20 35 +20
14AUG26 93.00 C 2.82 2.82 2.70 2.77 +0.17 39 30 45 +15
14AUG26 94.00 C 2.16 2.18 2.14 2.16 +0.05 37 161 137 +118
14AUG26 95.00 C 1.53 1.75 1.53 1.82 +0.11 39 20 29 +20
14AUG26 96.00 C 1.19 1.43 1.05 1.45 +0.08 39 68 50 +46
14AUG26 97.00 C 1.09 1.17 1.09 1.12 +0.03 39 116 106 +90
14AUG26 98.00 C 0.78 0.89 0.78 0.86 +0.02 39 31 40 +23
14AUG26 99.00 C 0.64 0.70 0.64 0.64 0.00 39 8 18 +7
14AUG26 100.00 C 0.58 0.58 0.43 0.48 +0.01 39 18 74 +9
14AUG26 101.00 C 0.40 0.43 0.40 0.35 0.00 39 40 32 -13
14AUG26 102.00 C 0.33 0.33 0.33 0.25 0.00 39 10 120 0
14AUG26 103.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 103 0
14AUG26 105.00 C 0.00 0.00 0.00 0.09 0.00 39 0 16 0
14AUG26 106.00 C 0.11 0.11 0.11 0.06 0.00 39 2 4 +2
14AUG26 107.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 56.87 - 111 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 55.87 +0.26 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.87 +0.27 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.87 +0.26 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 52.88 +0.27 106 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.88 +0.27 99 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.88 +0.26 87 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.88 +0.26 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.88 +0.25 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.88 +0.26 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.89 +0.25 87 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.89 +0.25 80 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.89 +0.25 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.89 +0.25 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.40 +0.25 74 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.90 +0.24 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.41 +0.23 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.91 +0.22 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.30 +0.10 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.80 +0.08 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 26.33 +0.10 0 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 23.86 +0.10 0 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 21.59 +0.21 56 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 19.15 +0.21 53 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 16.53 -0.06 39 0 1,308 0
28AUG26 80.00 C 13.84 13.84 13.84 14.13 +0.29 39 1 2,072 -1
28AUG26 82.50 C 11.57 11.57 11.57 11.83 +0.26 39 40 2,265 -40
28AUG26 85.00 C 9.55 9.55 9.55 9.81 +0.28 41 1 1,287 0
28AUG26 87.50 C 0.00 0.00 0.00 7.79 +0.24 40 0 1,393 0
28AUG26 90.00 C 5.40 6.12 5.38 6.00 +0.21 40 89 2,874 -59
28AUG26 92.50 C 4.55 4.55 4.30 4.55 +0.19 40 74 3,910 +55
28AUG26 95.00 C 3.00 3.47 3.00 3.23 +0.04 39 155 3,849 +36
28AUG26 97.50 C 2.49 2.49 2.32 2.34 +0.06 40 72 1,497 -53
28AUG26 100.00 C 1.51 1.79 1.51 1.59 +0.01 40 193 2,712 -95
28AUG26 102.50 C 1.20 1.25 1.16 1.04 -0.01 39 144 3,036 -15
28AUG26 105.00 C 0.75 0.84 0.75 0.66 -0.02 39 64 1,547 +27
28AUG26 107.50 C 0.54 0.59 0.51 0.41 -0.01 39 117 499 -78
28AUG26 110.00 C 0.40 0.46 0.38 0.25 -0.01 39 104 1,205 +39
28AUG26 112.50 C 0.30 0.30 0.30 0.14 -0.01 39 48 2,023 +48
28AUG26 115.00 C 0.19 0.24 0.18 0.08 -0.01 39 269 527 +39
28AUG26 117.50 C 0.00 0.00 0.00 0.05 0.00 40 0 748 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 0.00 40 0 355 0
28AUG26 122.50 C 0.00 0.00 0.00 0.02 0.00 41 0 120 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 292 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 0 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 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 107 0
29SEP26 37.00 C 0.00 0.00 0.00 56.87 - 0 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 55.87 +0.24 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 54.87 +0.24 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.87 +0.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.88 +0.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.99 +0.31 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.89 +0.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.99 +0.31 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.90 +0.22 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.91 +0.25 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.90 +0.18 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.91 +0.20 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 45.02 +0.29 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 44.02 +0.28 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 41.53 +0.34 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.04 +0.27 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.50 +0.29 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.03 +0.21 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 31.68 +0.27 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.28 +0.20 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.83 +0.27 48 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 24.44 +0.21 47 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 22.05 +0.21 45 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 19.71 +0.14 43 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 17.25 -0.03 39 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 15.28 +0.16 41 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 13.20 +0.28 40 0 1,842 0
29SEP26 85.00 C 0.00 0.00 0.00 11.45 +0.43 41 0 2,752 0
29SEP26 87.50 C 0.00 0.00 0.00 9.50 +0.22 39 0 1,917 0
29SEP26 90.00 C 7.58 8.01 7.58 7.92 +0.19 39 120 4,599 -45
29SEP26 92.50 C 6.02 6.73 6.02 6.47 +0.10 38 124 1,762 +75
29SEP26 95.00 C 5.41 5.54 5.10 5.27 +0.05 38 197 8,504 +56
29SEP26 97.50 C 4.40 4.44 4.11 4.37 +0.12 39 86 3,466 +56
29SEP26 100.00 C 3.21 3.61 3.21 3.53 +0.07 39 83 4,821 +57
29SEP26 102.50 C 0.00 0.00 0.00 2.78 +0.05 39 0 4,347 0
29SEP26 105.00 C 2.33 2.33 2.26 2.17 +0.04 39 14 7,963 +7
29SEP26 107.50 C 1.78 1.82 1.78 1.67 +0.02 39 45 3,822 -45
29SEP26 110.00 C 1.47 1.57 1.39 1.28 +0.02 39 103 1,253 -40
29SEP26 112.50 C 0.00 0.00 0.00 0.97 +0.02 39 0 2,270 0
29SEP26 115.00 C 0.00 0.00 0.00 0.72 0.00 39 0 2,065 0
29SEP26 117.50 C 0.83 0.86 0.80 0.54 +0.01 39 75 795 +75
29SEP26 120.00 C 0.00 0.00 0.00 0.39 0.00 39 0 2,225 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 0.00 39 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.21 0.00 39 0 468 0
29SEP26 127.50 C 0.00 0.00 0.00 0.15 0.00 39 0 1,437 0
29SEP26 130.00 C 0.40 0.40 0.38 0.11 0.00 39 15 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 0.00 39 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 0.00 39 0 1,121 0
29SEP26 137.50 C 0.28 0.28 0.26 0.04 0.00 39 55 1,962 -55
29SEP26 140.00 C 0.00 0.00 0.00 0.03 0.00 39 0 173 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 0.00 39 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 45 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 37.00 C 0.00 0.00 0.00 57.05 - 0 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 56.06 +0.35 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 55.07 +0.24 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 54.07 +0.23 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 53.08 +0.35 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 52.09 +0.35 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 51.09 +0.34 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 50.10 +0.35 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 49.11 +0.35 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 48.11 +0.20 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 47.12 +0.20 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 46.13 +0.35 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 45.13 +0.34 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 44.14 +0.34 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 41.66 +0.34 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 39.18 +0.34 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.94 +0.25 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.45 +0.31 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.10 +0.35 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.70 +0.20 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.31 +0.35 47 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 24.96 +0.20 45 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 22.67 +0.22 43 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 20.43 +0.20 42 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 18.23 +0.45 41 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 16.02 +0.23 38 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 14.13 +0.20 38 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 12.38 +0.18 38 0 797 0
29OCT26 87.50 C 0.00 0.00 0.00 10.87 +0.27 39 0 566 0
29OCT26 90.00 C 9.38 9.42 9.38 9.23 +0.09 38 30 1,336 +15
29OCT26 92.50 C 7.50 8.08 7.50 8.00 +0.16 39 45 399 0
29OCT26 95.00 C 6.85 6.85 6.85 6.83 +0.15 39 1 783 0
29OCT26 97.50 C 5.47 5.74 5.47 5.74 +0.06 39 155 684 -140
29OCT26 100.00 C 0.00 0.00 0.00 4.93 +0.10 39 0 882 0
29OCT26 102.50 C 0.00 0.00 0.00 4.12 +0.04 39 0 341 0
29OCT26 105.00 C 3.24 3.24 3.24 3.42 +0.03 39 3 431 0
29OCT26 107.50 C 0.00 0.00 0.00 2.81 +0.02 39 0 290 0
29OCT26 110.00 C 2.48 2.52 2.48 2.30 +0.01 39 5 399 0
29OCT26 112.50 C 0.00 0.00 0.00 1.87 0.00 39 0 272 0
29OCT26 115.00 C 1.80 1.88 1.80 1.52 0.00 39 29 30 +29
29OCT26 117.50 C 0.00 0.00 0.00 1.22 -0.01 39 0 24 0
29OCT26 120.00 C 1.35 1.35 1.35 0.98 -0.01 39 1 4 +1
29OCT26 122.50 C 1.10 1.10 1.10 0.78 -0.01 39 15 39 +9
29OCT26 125.00 C 1.02 1.02 1.02 0.62 -0.01 39 15 80 +15
29OCT26 127.50 C 0.00 0.00 0.00 0.49 -0.01 39 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.39 0.00 39 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.30 -0.01 39 0 30 0
29OCT26 135.00 C 0.64 0.64 0.64 0.24 0.00 39 1 1 +1
29OCT26 137.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.15 0.00 39 0 49 0
29OCT26 142.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 57.14 - 52 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 56.15 +0.35 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 55.16 +0.33 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 54.16 +0.32 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 53.17 +0.34 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 52.18 +0.34 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 51.19 +0.34 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 50.20 +0.34 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 49.21 +0.34 32 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 48.22 +0.31 37 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 47.23 +0.31 38 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 46.24 +0.34 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 45.25 +0.34 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 44.26 +0.34 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.80 +0.35 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.68 +0.45 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 37.27 +0.49 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.87 +0.43 51 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 32.49 +0.38 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.13 +0.42 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.75 +0.36 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.54 +0.37 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.33 +0.30 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.20 +0.25 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.16 +0.25 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.95 +0.22 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.16 +0.19 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.50 +0.18 39 0 0 0
27NOV26 87.50 C 11.46 11.46 11.46 12.05 +0.19 39 30 60 +30
27NOV26 90.00 C 10.33 10.33 10.33 10.62 +0.21 39 1 45 0
27NOV26 92.50 C 9.07 9.07 8.56 9.34 +0.21 39 219 257 +160
27NOV26 95.00 C 7.75 8.20 7.47 8.15 +0.16 39 66 86 +35
27NOV26 97.50 C 0.00 0.00 0.00 7.11 +0.18 39 0 15 0
27NOV26 100.00 C 6.22 6.22 6.22 6.22 +0.13 40 120 210 +120
27NOV26 102.50 C 5.41 5.41 5.41 5.39 +0.09 40 15 30 +15
27NOV26 105.00 C 0.00 0.00 0.00 4.62 +0.04 40 0 65 0
27NOV26 107.50 C 3.96 3.96 3.96 3.95 +0.03 39 30 45 0
27NOV26 110.00 C 3.27 3.27 3.27 3.36 +0.02 39 30 30 -30
27NOV26 112.50 C 3.13 3.13 3.13 2.85 +0.01 39 15 15 +15
27NOV26 115.00 C 0.00 0.00 0.00 2.41 +0.01 39 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 2.04 +0.01 39 0 15 0
27NOV26 120.00 C 2.09 2.09 2.09 1.71 0.00 39 15 39 +15
27NOV26 122.50 C 0.00 0.00 0.00 1.43 0.00 39 0 46 0
27NOV26 125.00 C 0.00 0.00 0.00 1.20 0.00 39 0 30 0
27NOV26 127.50 C 0.00 0.00 0.00 1.00 0.00 39 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.83 0.00 39 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.69 0.00 39 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.57 -0.01 39 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.47 -0.01 39 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.39 0.00 39 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.32 0.00 39 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 57.23 - 0 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 56.25 +0.07 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 55.26 +0.35 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 54.41 +0.19 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 53.28 +0.04 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 52.29 +0.34 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 51.31 +0.02 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 50.32 +0.01 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 49.33 -0.01 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 48.35 -0.02 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 47.36 +0.34 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 46.38 -0.06 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.40 +0.35 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.41 -0.11 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 42.44 +0.36 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.04 +0.34 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.62 +0.25 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.33 +0.49 50 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 32.90 +0.22 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.62 +0.25 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.36 +0.23 44 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 26.16 +0.32 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 24.01 +0.33 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 21.35 +0.12 37 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 20.06 +0.30 41 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 18.19 +0.56 41 0 122 0
30DEC26 82.50 C 0.00 0.00 0.00 16.15 +0.21 39 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 14.55 +0.19 39 0 1,174 0
30DEC26 87.50 C 0.00 0.00 0.00 13.23 +0.21 40 0 899 0
30DEC26 90.00 C 0.00 0.00 0.00 11.82 +0.24 39 0 3,520 0
30DEC26 92.50 C 0.00 0.00 0.00 10.57 +0.25 39 0 2,571 0
30DEC26 95.00 C 9.58 9.58 9.50 9.38 +0.19 39 140 4,385 +140
30DEC26 97.50 C 0.00 0.00 0.00 8.35 +0.18 39 0 924 0
30DEC26 100.00 C 7.34 7.40 7.34 7.44 +0.17 40 48 3,209 -18
30DEC26 102.50 C 6.65 6.65 6.65 6.56 +0.13 40 30 780 -30
30DEC26 105.00 C 0.00 0.00 0.00 5.76 +0.07 39 0 2,385 0
30DEC26 107.50 C 5.38 5.38 5.22 5.04 +0.06 39 60 273 +46
30DEC26 110.00 C 4.50 4.79 4.50 4.41 +0.06 39 80 3,153 -40
30DEC26 112.50 C 0.00 0.00 0.00 3.84 +0.05 39 0 599 0
30DEC26 115.00 C 0.00 0.00 0.00 3.34 +0.04 39 0 393 0
30DEC26 117.50 C 0.00 0.00 0.00 2.89 +0.03 39 0 548 0
30DEC26 120.00 C 2.60 3.00 2.60 2.50 +0.02 39 12 797 0
30DEC26 122.50 C 2.45 2.45 2.45 2.16 +0.02 39 15 380 -12
30DEC26 125.00 C 2.18 2.37 2.18 1.86 +0.01 39 30 693 -30
30DEC26 127.50 C 1.98 2.13 1.98 1.60 +0.01 39 45 1,277 0
30DEC26 130.00 C 1.78 1.78 1.78 1.38 +0.01 39 32 5,276 +17
30DEC26 132.50 C 1.62 1.62 1.62 1.18 +0.01 39 15 798 0
30DEC26 135.00 C 1.47 1.47 1.47 1.01 0.00 39 15 384 -15
30DEC26 137.50 C 1.35 1.38 1.35 0.87 +0.01 39 30 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.74 0.00 39 0 142 0
30DEC26 142.50 C 0.00 0.00 0.00 0.63 0.00 39 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.54 0.00 39 0 376 0
30DEC26 147.50 C 0.94 0.94 0.94 0.46 0.00 39 15 224 +15
30DEC26 150.00 C 0.87 0.87 0.87 0.39 0.00 39 30 245 +30
30DEC26 152.50 C 0.00 0.00 0.00 0.33 0.00 39 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.28 0.00 39 0 1,055 0
30DEC26 157.50 C 0.65 0.65 0.65 0.24 0.00 39 15 15 +15
30DEC26 160.00 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.11 0.00 39 0 21 0
30MAR27 37.00 C 0.00 0.00 0.00 57.50 - 36 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 56.53 +0.35 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 55.55 +0.35 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 54.57 +0.34 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 53.60 +0.35 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 52.62 +0.34 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.65 +0.35 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.68 +0.35 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 49.71 +0.35 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 48.74 +0.34 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.78 +0.35 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.82 +0.35 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 46.47 +0.95 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.90 +0.34 39 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 42.54 +0.34 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.85 +0.98 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.55 +0.97 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.29 +0.95 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 33.48 +0.32 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.06 +1.02 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.96 +0.98 44 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 27.91 +0.39 43 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 25.94 +0.84 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 24.06 +0.77 41 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 22.22 +0.67 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 20.46 +0.30 40 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 18.81 +0.17 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 17.34 +0.96 40 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 15.89 +0.22 39 0 1,422 0
30MAR27 90.00 C 0.00 0.00 0.00 14.70 +0.32 40 0 4,019 0
30MAR27 92.50 C 0.00 0.00 0.00 13.47 +0.30 40 0 714 0
30MAR27 95.00 C 0.00 0.00 0.00 12.30 +0.26 40 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 11.24 +0.23 40 0 536 0
30MAR27 100.00 C 0.00 0.00 0.00 10.28 +0.21 40 0 1,196 0
30MAR27 102.50 C 0.00 0.00 0.00 9.41 +0.21 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 8.58 +0.17 40 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 7.80 +0.14 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 7.07 +0.13 40 0 1,695 0
30MAR27 112.50 C 0.00 0.00 0.00 6.41 +0.12 40 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 5.80 +0.11 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 5.25 +0.10 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 4.74 +0.09 39 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 4.28 +0.08 39 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 3.86 +0.07 39 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 3.48 +0.07 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 3.14 +0.07 39 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 2.83 +0.06 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 2.54 +0.05 39 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 2.29 +0.05 39 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 2.06 +0.05 39 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.85 +0.04 39 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.66 +0.04 39 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.49 +0.03 39 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 1.34 +0.03 39 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 1.20 +0.03 39 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 1.08 +0.03 39 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.97 +0.03 39 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 57.73 - 39 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 56.76 +0.34 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 55.79 +0.34 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 54.83 +0.35 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 53.87 +0.35 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.91 +0.35 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.95 +0.34 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 50.99 +0.34 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 50.04 +0.33 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 49.10 +0.34 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 48.92 +0.17 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 48.00 +0.18 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 46.47 +0.48 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 46.16 +0.18 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 43.88 +0.18 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.85 -0.55 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.63 -0.57 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.29 +0.20 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 35.19 +0.21 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 32.38 -0.52 39 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 31.16 +0.20 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.56 -0.49 39 0 56 0
29JUN27 72.50 C 0.00 0.00 0.00 27.39 +0.19 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.64 +0.26 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 23.96 +0.27 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 22.30 +0.18 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 20.78 +0.27 40 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 19.43 +0.31 41 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 18.09 +0.25 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 16.92 +0.22 40 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 15.66 +0.18 40 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 14.57 +0.16 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 13.50 +0.15 40 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 12.45 +0.13 40 0 181 0
29JUN27 102.50 C 0.00 0.00 0.00 11.58 +0.13 40 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 10.71 +0.13 40 0 68 0
29JUN27 107.50 C 0.00 0.00 0.00 9.84 +0.11 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 9.14 +0.10 40 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 8.44 +0.09 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 7.75 +0.09 40 0 28 0
29JUN27 117.50 C 0.00 0.00 0.00 7.16 +0.07 40 0 62 0
29JUN27 120.00 C 0.00 0.00 0.00 6.63 +0.07 40 0 181 0
29JUN27 122.50 C 0.00 0.00 0.00 6.10 +0.08 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.57 +0.05 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.17 +0.05 40 0 0 0
29JUN27 130.00 C 5.30 5.30 5.30 4.77 +0.05 39 4 12 +4
29JUN27 132.50 C 4.98 4.98 4.98 4.37 +0.05 39 8 8 +8
29JUN27 135.00 C 4.35 4.35 4.35 4.00 +0.04 39 15 38 +15
29JUN27 137.50 C 0.00 0.00 0.00 3.71 +0.04 39 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.42 +0.04 39 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 3.13 +0.03 39 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.85 +0.03 39 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 2.64 +0.02 39 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 2.44 +0.02 39 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 2.24 +0.02 39 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.05 +0.03 39 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.87 +0.07 39 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.74 +0.07 39 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 1.60 +0.06 39 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 1.47 +0.06 39 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.34 +0.06 39 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.23 +0.05 39 0 3 0
TOTAL CALL 6,183 178,492 +836
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
07AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 83 0
07AUG26 86.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 60 0
07AUG26 87.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 110 0
07AUG26 88.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 184 0
07AUG26 89.00 P 0.00 0.00 0.00 0.07 -0.08 44 0 145 0
07AUG26 90.00 P 0.33 0.33 0.15 0.15 -0.12 44 29 324 0
07AUG26 91.00 P 0.40 0.59 0.26 0.30 -0.18 44 41 135 +28
07AUG26 92.00 P 0.80 0.91 0.47 0.50 -0.27 43 170 321 -1
07AUG26 93.00 P 1.39 1.39 0.75 0.83 -0.35 43 24 212 +23
07AUG26 94.00 P 1.31 1.34 1.24 1.31 -0.40 43 870 1,529 +489
07AUG26 95.00 P 2.85 2.85 1.82 1.94 -0.41 45 12 104 -2
07AUG26 96.00 P 0.00 0.00 0.00 2.64 -0.46 44 0 50 0
07AUG26 97.00 P 0.00 0.00 0.00 3.54 -0.34 49 0 62 0
07AUG26 98.00 P 0.00 0.00 0.00 4.45 -0.39 53 0 59 0
07AUG26 99.00 P 0.00 0.00 0.00 5.41 -0.28 59 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 6.27 -0.38 52 0 30 0
07AUG26 101.00 P 0.00 0.00 0.00 7.25 -0.37 56 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 8.24 -0.36 59 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 9.24 -0.36 65 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 10.23 -0.36 68 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 11.23 -0.35 74 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 12.23 -0.35 79 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 13.23 -0.35 84 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 14.23 -0.35 89 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 15.23 -0.35 94 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 16.23 -0.35 99 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 17.23 -0.35 104 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 18.23 -0.35 109 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 19.23 -0.35 113 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 20.23 -0.35 118 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 21.23 -0.35 122 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 79.00 P 0.04 0.04 0.04 0.01 0.00 43 12 12 +12
14AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
14AUG26 81.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 10 0
14AUG26 84.00 P 0.20 0.20 0.20 0.08 -0.03 39 8 12 +8
14AUG26 85.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 17 0
14AUG26 86.00 P 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.29 -0.09 39 0 2 0
14AUG26 88.00 P 0.43 0.48 0.43 0.43 -0.11 39 31 51 +31
14AUG26 89.00 P 0.74 0.74 0.74 0.61 -0.13 39 10 11 0
14AUG26 90.00 P 0.91 0.91 0.80 0.82 -0.17 38 39 188 +8
14AUG26 91.00 P 1.48 1.48 1.05 1.08 -0.22 38 58 193 +38
14AUG26 92.00 P 1.49 1.49 1.49 1.49 -0.19 39 15 75 +15
14AUG26 93.00 P 0.00 0.00 0.00 1.84 -0.29 38 0 2 0
14AUG26 94.00 P 2.35 2.45 2.19 2.43 -0.23 40 227 206 +191
14AUG26 95.00 P 0.00 0.00 0.00 2.88 -0.38 38 0 30 0
14AUG26 96.00 P 0.00 0.00 0.00 3.55 -0.37 39 0 22 0
14AUG26 97.00 P 4.18 4.18 4.18 4.25 -0.34 39 9 9 +8
14AUG26 98.00 P 0.00 0.00 0.00 5.08 -0.28 41 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 5.86 -0.31 41 0 15 0
14AUG26 100.00 P 0.00 0.00 0.00 6.71 -0.32 41 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 7.59 -0.33 42 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 8.48 -0.26 42 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 9.32 -0.35 38 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 10.27 -0.35 38 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 11.24 -0.35 38 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 12.23 -0.35 40 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 13.23 -0.35 42 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 14.23 -0.35 45 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 15.23 -0.35 48 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 16.23 -0.35 50 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 17.23 -0.35 52 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 18.39 -0.19 69 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 19.23 -0.35 57 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 20.23 -0.35 59 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 21.23 -0.35 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 - 128 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 313 0
28AUG26 55.00 P 0.01 0.01 0.01 0.01 0.00 76 1 211 +1
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 496 0
28AUG26 60.00 P 0.02 0.02 0.02 0.01 0.00 64 100 395 +37
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 396 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5,519 0
28AUG26 70.00 P 0.09 0.09 0.09 0.01 0.00 43 11 741 0
28AUG26 72.50 P 0.12 0.13 0.12 0.02 0.00 42 8 1,425 0
28AUG26 75.00 P 0.16 0.17 0.16 0.04 -0.01 40 17 2,253 -1
28AUG26 77.50 P 0.24 0.25 0.24 0.09 -0.02 40 28 2,420 0
28AUG26 80.00 P 0.39 0.42 0.35 0.19 -0.05 39 374 4,874 +144
28AUG26 82.50 P 0.68 0.68 0.53 0.40 -0.07 39 320 9,259 +244
28AUG26 85.00 P 0.82 0.89 0.82 0.73 -0.13 39 551 2,738 -218
28AUG26 87.50 P 1.70 1.70 1.28 1.28 -0.16 39 84 2,704 -39
28AUG26 90.00 P 2.30 2.34 1.95 2.02 -0.18 39 94 3,703 +89
28AUG26 92.50 P 3.40 3.40 2.93 3.07 -0.19 40 213 2,127 +100
28AUG26 95.00 P 4.99 4.99 4.22 4.28 -0.33 39 86 1,030 -39
28AUG26 97.50 P 6.62 6.62 6.62 5.98 -0.23 41 15 1,376 +15
28AUG26 100.00 P 0.00 0.00 0.00 7.77 -0.25 41 0 2,107 0
28AUG26 102.50 P 0.00 0.00 0.00 9.73 -0.31 41 0 329 0
28AUG26 105.00 P 0.00 0.00 0.00 11.91 -0.30 43 0 229 0
28AUG26 107.50 P 0.00 0.00 0.00 14.19 -0.31 44 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 16.32 -0.36 39 0 193 0
28AUG26 112.50 P 0.00 0.00 0.00 18.79 -0.35 42 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 21.27 -0.31 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 23.86 -0.19 53 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 26.20 -0.35 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 28.70 -0.35 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 31.20 -0.35 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 33.70 -0.35 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.20 -0.35 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 38.70 -0.35 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.20 -0.35 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.70 -0.35 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.20 -0.35 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.70 -0.35 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.20 -0.35 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.70 -0.35 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.20 -0.35 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.70 -0.35 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.20 -0.35 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 63.70 -0.35 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.20 -0.35 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 68.70 -0.35 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.20 -0.35 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 73.70 -0.35 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 76.20 -0.35 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 46.00 P 0.00 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 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29SEP26 55.00 P 0.08 0.08 0.08 0.01 0.00 49 46 128 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 42 0 243 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 41 0 475 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 495 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 905 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 1,270 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.03 39 0 5,634 0
29SEP26 75.00 P 0.60 0.60 0.60 0.39 -0.03 39 3 2,635 -3
29SEP26 77.50 P 0.83 0.83 0.83 0.63 -0.05 39 60 1,700 -21
29SEP26 80.00 P 1.10 1.23 1.10 0.98 -0.07 39 30 4,298 +19
29SEP26 82.50 P 1.71 1.71 1.53 1.46 -0.09 39 5 3,245 -1
29SEP26 85.00 P 2.21 2.21 2.07 2.08 -0.12 39 64 6,078 -46
29SEP26 87.50 P 2.67 2.84 2.67 2.81 -0.15 39 20 3,647 +20
29SEP26 90.00 P 3.84 3.84 3.84 3.71 -0.19 38 40 9,528 -20
29SEP26 92.50 P 5.29 5.35 4.70 4.89 -0.16 39 2,258 3,689 +1,514
29SEP26 95.00 P 6.51 6.51 6.17 6.22 -0.18 39 54 14,543 -18
29SEP26 97.50 P 0.00 0.00 0.00 7.60 -0.33 39 0 3,064 0
29SEP26 100.00 P 9.35 9.35 9.35 9.27 -0.48 39 5 6,071 +5
29SEP26 102.50 P 11.36 11.36 11.14 11.19 -0.29 40 105 2,956 0
29SEP26 105.00 P 0.00 0.00 0.00 13.15 -0.29 40 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 15.22 -0.31 41 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 17.39 -0.31 42 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 19.62 -0.31 43 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 21.91 -0.32 44 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 24.22 -0.23 44 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 26.54 -0.22 44 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 28.92 -0.22 44 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 31.33 -0.22 44 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 33.76 -0.29 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.28 -0.27 47 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 38.70 -0.42 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.20 -0.35 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 43.70 -0.36 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 46.20 -0.35 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.70 -0.42 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.20 -0.35 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.70 -0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.20 -0.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.70 -0.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.20 -0.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.70 -0.35 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.20 -0.35 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.70 -0.35 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.20 -0.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.70 -0.35 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.20 -0.35 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 81 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 417 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 479 0
29OCT26 65.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.37 -0.04 39 0 476 0
29OCT26 72.50 P 0.00 0.00 0.00 0.57 -0.06 39 0 496 0
29OCT26 75.00 P 0.00 0.00 0.00 0.85 -0.09 39 0 362 0
29OCT26 77.50 P 1.50 1.50 1.42 1.24 -0.09 39 78 439 -3
29OCT26 80.00 P 0.00 0.00 0.00 1.74 -0.11 39 0 645 0
29OCT26 82.50 P 2.44 2.44 2.44 2.36 -0.14 39 12 1,280 +12
29OCT26 85.00 P 0.00 0.00 0.00 3.08 -0.13 39 0 1,184 0
29OCT26 87.50 P 4.26 4.26 4.26 3.90 -0.17 39 25 1,895 +25
29OCT26 90.00 P 0.00 0.00 0.00 4.85 -0.26 38 0 728 0
29OCT26 92.50 P 6.08 6.08 6.08 6.08 -0.21 38 15 588 +15
29OCT26 95.00 P 7.40 7.40 7.38 7.33 -0.32 38 30 668 +13
29OCT26 97.50 P 9.23 9.23 8.87 8.87 -0.28 39 45 656 +15
29OCT26 100.00 P 0.00 0.00 0.00 10.42 -0.34 38 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 12.27 -0.26 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.07 -0.17 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.86 -0.32 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.19 -0.21 41 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.32 -0.23 41 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 22.48 -0.23 42 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.71 -0.25 42 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.98 -0.26 42 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.29 -0.27 42 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.64 -0.23 43 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.01 -0.26 43 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 36.39 -0.23 43 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 38.81 -0.31 43 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 41.31 -0.24 44 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 43.76 -0.30 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.20 -0.35 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 48.70 -0.42 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.20 -0.35 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 53.70 -0.35 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.20 -0.35 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 58.70 -0.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 61.20 -0.35 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 63.70 -0.35 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.20 -0.35 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 68.70 -0.35 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 71.20 -0.35 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 73.70 -0.35 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 76.20 -0.35 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
27NOV26 55.00 P 0.31 0.31 0.31 0.04 0.00 40 2 2 +2
27NOV26 57.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
27NOV26 67.50 P 0.88 0.88 0.88 0.49 -0.04 39 15 18 +15
27NOV26 70.00 P 0.00 0.00 0.00 0.72 -0.05 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 1.02 -0.08 39 0 0 0
27NOV26 75.00 P 1.66 1.66 1.66 1.41 -0.08 39 21 22 +21
27NOV26 77.50 P 0.00 0.00 0.00 1.91 -0.11 39 0 30 0
27NOV26 80.00 P 0.00 0.00 0.00 2.52 -0.13 39 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 3.22 -0.13 39 0 63 0
27NOV26 85.00 P 0.00 0.00 0.00 4.01 -0.14 39 0 115 0
27NOV26 87.50 P 0.00 0.00 0.00 4.89 -0.19 39 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 5.93 -0.22 39 0 8 0
27NOV26 92.50 P 7.31 7.60 7.13 7.11 -0.25 39 76 76 +76
27NOV26 95.00 P 8.69 8.94 8.44 8.41 -0.31 38 200 200 +185
27NOV26 97.50 P 9.65 9.99 9.65 9.89 -0.29 39 45 161 +45
27NOV26 100.00 P 11.36 11.43 11.30 11.48 -0.29 39 45 75 +45
27NOV26 102.50 P 0.00 0.00 0.00 13.30 -0.17 40 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.11 -0.19 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.99 -0.21 40 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 19.02 -0.19 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.06 -0.19 41 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.16 -0.21 41 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.31 -0.23 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.52 -0.23 42 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.76 -0.24 42 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.04 -0.25 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.35 -0.25 42 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 36.70 -0.25 43 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.06 -0.25 43 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 41.45 -0.39 43 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 43.86 -0.25 43 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 46.29 -0.26 43 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 48.76 -0.36 43 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 51.26 -0.44 45 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 53.82 -0.23 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 56.20 -0.35 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 58.70 -0.35 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 61.20 -0.35 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 63.70 -0.35 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.20 -0.35 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 68.70 -0.35 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 71.20 -0.35 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 73.70 -0.35 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 76.20 -0.35 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 - 51 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 0.00 0.00 0.00 0.01 0.00 46 0 15 0
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 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 39 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 -0.03 39 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 -0.03 39 0 1,694 0
30DEC26 67.50 P 1.24 1.24 1.24 0.80 -0.05 39 15 638 0
30DEC26 70.00 P 1.49 1.49 1.46 1.10 -0.07 39 20 9,058 -4
30DEC26 72.50 P 1.72 1.80 1.72 1.50 -0.06 39 5 860 +1
30DEC26 75.00 P 0.00 0.00 0.00 1.99 -0.09 39 0 1,135 0
30DEC26 77.50 P 2.70 2.72 2.70 2.56 -0.11 39 60 1,183 0
30DEC26 80.00 P 3.27 3.32 3.26 3.24 -0.12 39 90 1,771 +65
30DEC26 82.50 P 4.03 4.03 4.03 4.02 -0.08 39 15 1,573 +15
30DEC26 85.00 P 4.90 4.90 4.86 4.82 -0.13 39 25 4,420 +10
30DEC26 87.50 P 0.00 0.00 0.00 5.78 -0.15 39 0 1,571 0
30DEC26 90.00 P 0.00 0.00 0.00 6.85 -0.18 39 0 3,310 0
30DEC26 92.50 P 0.00 0.00 0.00 8.05 -0.22 38 0 2,918 0
30DEC26 95.00 P 0.00 0.00 0.00 9.33 -0.29 38 0 3,207 0
30DEC26 97.50 P 10.85 10.85 10.85 10.83 -0.26 39 3 1,335 +3
30DEC26 100.00 P 13.01 13.01 12.50 12.42 -0.17 39 3 1,579 0
30DEC26 102.50 P 0.00 0.00 0.00 14.09 -0.31 39 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 15.83 -0.28 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 17.80 -0.18 40 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 20.04 +0.10 42 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 21.77 -0.16 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.75 -0.23 40 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 25.93 -0.23 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 28.09 -0.15 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.25 -0.19 41 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 32.50 -0.18 42 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 34.74 -0.37 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.09 -0.41 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 39.41 -0.39 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.77 -0.13 43 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.13 -0.45 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.53 -0.38 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.99 -0.34 44 0 3,910 0
30DEC26 145.00 P 0.00 0.00 0.00 51.33 -0.37 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 53.82 -0.24 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.29 -0.40 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 58.83 -0.29 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.26 -0.29 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.70 -0.35 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.20 -0.35 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.70 -0.35 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.20 -0.35 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.70 -0.35 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.20 -0.35 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 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 39 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 0.11 -0.01 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 0.00 39 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.53 -0.02 39 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.76 -0.02 39 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.04 -0.03 39 0 230 0
30MAR27 65.00 P 1.77 1.77 1.77 1.34 -0.03 39 1 1,216 -1
30MAR27 67.50 P 0.00 0.00 0.00 1.78 -0.04 39 0 286 0
30MAR27 70.00 P 2.55 2.60 2.55 2.28 -0.05 39 18 6,203 +18
30MAR27 72.50 P 0.00 0.00 0.00 2.82 -0.06 39 0 333 0
30MAR27 75.00 P 0.00 0.00 0.00 3.50 -0.07 39 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 4.21 -0.09 39 0 914 0
30MAR27 80.00 P 0.00 0.00 0.00 5.00 -0.06 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 5.85 -0.07 39 0 340 0
30MAR27 85.00 P 6.76 6.76 6.76 6.81 -0.06 39 1 608 -1
30MAR27 87.50 P 0.00 0.00 0.00 7.76 -0.17 38 0 1,240 0
30MAR27 90.00 P 0.00 0.00 0.00 8.90 -0.19 38 0 4,998 0
30MAR27 92.50 P 0.00 0.00 0.00 10.14 -0.21 38 0 638 0
30MAR27 95.00 P 0.00 0.00 0.00 11.47 -0.24 38 0 725 0
30MAR27 97.50 P 0.00 0.00 0.00 12.88 -0.28 38 0 430 0
30MAR27 100.00 P 0.00 0.00 0.00 14.48 -0.17 39 0 991 0
30MAR27 102.50 P 0.00 0.00 0.00 16.12 -0.18 39 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 17.84 -0.19 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 19.69 -0.10 39 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 21.53 -0.12 39 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 23.46 -0.09 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 25.41 -0.23 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 27.41 -0.31 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.47 -0.28 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 31.55 -0.34 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.68 -0.35 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 35.81 -0.25 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.02 -0.31 41 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 40.23 -0.34 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.49 -0.34 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 44.75 -0.03 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.01 -0.11 41 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 49.40 -0.07 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.65 -0.19 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.17 -0.08 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.58 -0.11 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 58.98 -0.14 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.40 -0.17 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 63.70 -0.35 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.20 -0.35 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 68.70 -0.35 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.20 -0.35 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.70 -0.35 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.20 -0.35 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 841 0
29JUN27 52.50 P 0.00 0.00 0.00 0.63 -0.03 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.85 -0.03 39 0 101 0
29JUN27 57.50 P 1.61 1.61 1.61 1.11 -0.07 39 34 167 +34
29JUN27 60.00 P 0.00 0.00 0.00 1.49 -0.05 39 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 1.89 -0.05 39 0 117 0
29JUN27 65.00 P 2.80 2.80 2.80 2.38 -0.07 39 15 3,130 +15
29JUN27 67.50 P 0.00 0.00 0.00 2.84 -0.06 39 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.55 -0.02 39 0 6,809 0
29JUN27 72.50 P 4.22 4.30 4.22 4.22 -0.07 39 59 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.91 -0.07 39 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.67 -0.09 39 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.52 -0.09 39 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 7.46 -0.12 38 0 269 0
29JUN27 85.00 P 8.45 8.45 8.45 8.47 -0.13 38 2 948 +2
29JUN27 87.50 P 0.00 0.00 0.00 9.59 -0.16 38 0 125 0
29JUN27 90.00 P 10.68 10.68 10.66 10.78 -0.17 38 4 95 +4
29JUN27 92.50 P 0.00 0.00 0.00 12.06 -0.12 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 13.40 -0.16 38 0 31 0
29JUN27 97.50 P 14.98 14.98 14.50 14.82 -0.16 38 2 54 0
29JUN27 100.00 P 16.30 16.30 16.30 16.19 -0.19 38 10 14 +10
29JUN27 102.50 P 0.00 0.00 0.00 17.80 -0.15 38 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 19.48 -0.15 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.35 -0.18 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.16 -0.08 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 24.96 -0.19 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 26.84 -0.21 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 28.72 -0.26 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.74 -0.27 39 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.87 -0.13 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.94 -0.13 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.98 -0.22 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.19 -0.11 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.30 -0.21 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.48 -0.21 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.68 -0.17 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.89 -0.20 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.15 -0.07 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.16 -0.50 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.49 -0.47 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.83 -0.45 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.36 -0.21 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 61.54 -0.40 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 63.94 -0.43 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 66.36 -0.42 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 68.80 -0.34 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 71.25 -0.35 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 73.71 -0.41 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 76.20 -0.37 0 0 0 0
TOTAL PUT 7,138 242,166 +3,267
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$ 24.640
28AUG26 15.50 C 0.00 0.00 0.00 9.27 +0.23 109 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.65 +0.12 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.19 +0.14 73 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.26 +0.21 82 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.68 +0.12 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.26 +0.21 71 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.70 +0.12 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.37 +0.31 73 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.83 +0.21 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.89 +0.20 57 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 3.11 +0.23 58 0 125 0
28AUG26 23.00 C 2.25 2.25 2.25 2.30 +0.12 54 1 137 +1
28AUG26 24.00 C 1.70 1.75 1.70 1.68 +0.11 53 2 212 +2
28AUG26 25.00 C 1.10 1.30 1.05 1.19 +0.09 54 154 599 +133
28AUG26 26.00 C 0.76 0.90 0.73 0.79 +0.06 53 73 254 +27
28AUG26 27.00 C 0.51 0.62 0.51 0.55 +0.04 54 3 745 0
28AUG26 28.00 C 0.36 0.40 0.35 0.35 +0.03 54 39 512 +30
28AUG26 29.00 C 0.27 0.30 0.25 0.22 +0.02 54 24 2,202 +24
28AUG26 30.00 C 0.18 0.18 0.18 0.13 +0.01 54 30 433 +15
28AUG26 31.00 C 0.15 0.15 0.13 0.08 +0.01 55 30 256 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 616 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 9.27 +0.20 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.66 +0.06 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.24 +0.08 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.69 +0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.26 +0.06 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.34 +0.07 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.97 +0.15 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.49 +0.11 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.12 +0.17 54 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.32 +0.21 54 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 3.55 +0.15 52 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.85 +0.08 50 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 2.23 +0.01 48 0 254 0
29SEP26 25.00 C 1.81 1.81 1.81 1.75 -0.01 48 1 232 0
29SEP26 26.00 C 1.44 1.44 1.38 1.38 -0.05 49 6 85 0
29SEP26 27.00 C 1.10 1.10 1.10 1.09 -0.01 50 1 85 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.84 0.00 50 0 127 0
29SEP26 29.00 C 0.74 0.74 0.74 0.63 0.00 50 1 225 0
29SEP26 30.00 C 0.54 0.54 0.54 0.47 0.00 50 2 313 -2
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.01 50 0 101 0
29SEP26 32.00 C 0.37 0.37 0.37 0.25 -0.01 50 30 166 +30
29SEP26 33.00 C 0.33 0.33 0.33 0.18 -0.01 50 10 173 +10
29SEP26 34.00 C 0.25 0.25 0.25 0.13 -0.01 50 15 244 -3
29SEP26 35.00 C 0.21 0.21 0.21 0.09 -0.01 50 15 98 -15
29SEP26 36.00 C 0.18 0.18 0.18 0.07 0.00 51 33 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 51 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 48 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 63 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 9.40 +0.20 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.71 -0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.78 -0.02 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.36 +0.01 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.99 +0.10 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.41 -0.04 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.17 +0.14 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.64 +0.02 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.18 -0.04 44 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.53 +0.10 48 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.89 +0.13 49 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 3.20 +0.03 47 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 2.67 +0.02 48 0 91 0
29OCT26 25.00 C 2.24 2.24 2.24 2.21 +0.07 48 15 65 -15
29OCT26 26.00 C 1.82 1.82 1.82 1.83 +0.01 49 3 64 +3
29OCT26 27.00 C 0.00 0.00 0.00 1.50 0.00 49 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 1.24 +0.02 49 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 1.02 +0.04 50 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.82 +0.03 50 0 21 0
29OCT26 31.00 C 0.74 0.74 0.74 0.65 +0.03 50 2 30 +2
29OCT26 32.00 C 0.00 0.00 0.00 0.52 +0.03 50 0 3 0
29OCT26 33.00 C 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.88 -0.05 40 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.68 +0.19 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.25 +0.18 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.83 +0.18 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.35 +0.10 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.95 +0.09 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.57 +0.09 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.86 +0.09 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.21 +0.10 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.56 +0.03 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.05 +0.02 48 0 0 0
27NOV26 25.00 C 2.70 2.70 2.70 2.59 +0.03 48 10 10 +10
27NOV26 26.00 C 2.25 2.25 2.25 2.20 +0.01 48 5 5 +5
27NOV26 27.00 C 0.00 0.00 0.00 1.88 +0.01 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.61 +0.02 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.38 +0.05 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.15 +0.04 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.95 +0.03 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.79 +0.05 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.65 +0.04 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.45 +0.06 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.05 +0.10 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.60 +0.10 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.11 +0.01 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.68 +0.05 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.27 +0.02 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.83 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.63 +0.15 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.26 +0.12 50 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.89 +0.11 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.20 +0.11 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.58 +0.13 49 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 4.01 +0.03 49 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.49 +0.12 49 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 3.03 +0.10 49 0 0 0
30DEC26 26.00 C 2.66 2.66 2.66 2.56 0.00 48 20 35 +20
30DEC26 27.00 C 0.00 0.00 0.00 2.27 +0.02 49 0 75 0
30DEC26 28.00 C 0.00 0.00 0.00 1.97 +0.04 49 0 22 0
30DEC26 29.00 C 0.00 0.00 0.00 1.70 +0.04 49 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 +0.05 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.26 +0.05 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 +0.04 49 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.88 +0.03 49 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 +0.05 49 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 +0.03 49 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 +0.03 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 +0.02 49 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 +0.02 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 +0.01 49 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 0.00 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.76 +0.01 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.32 -0.02 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.91 -0.02 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.52 -0.01 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.12 -0.04 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.74 -0.03 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.37 -0.04 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.24 +0.18 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.89 +0.19 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.56 +0.13 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.92 +0.13 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.34 +0.14 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.80 +0.12 48 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.31 +0.08 48 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.87 +0.09 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.43 +0.02 48 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 3.08 +0.09 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.77 +0.08 48 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 2.48 +0.06 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.23 +0.03 48 0 511 0
30MAR27 31.00 C 0.00 0.00 0.00 2.01 +0.05 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.81 +0.07 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 +0.11 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.43 +0.05 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 +0.05 49 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 +0.04 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 +0.06 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 +0.06 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.79 +0.05 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.70 +0.02 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.03 48 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 10.06 -0.04 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.66 -0.04 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.28 -0.04 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.94 -0.01 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.57 -0.02 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.20 -0.04 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.86 -0.04 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.72 +0.14 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.41 +0.16 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.10 +0.16 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.50 +0.20 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.85 +0.10 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.30 +0.04 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.84 +0.04 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.42 +0.03 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 4.09 +0.10 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.74 +0.11 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.42 +0.12 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.09 +0.11 48 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 2.83 +0.11 48 0 48 0
29JUN27 31.00 C 0.00 0.00 0.00 2.57 +0.11 48 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.32 +0.09 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.12 +0.09 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.92 +0.14 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.74 +0.12 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.59 +0.12 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.44 +0.11 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.29 +0.05 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.19 +0.06 48 0 13 0
TOTAL CALL 555 14,256 +278
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 55 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 56 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 100 0
28AUG26 20.00 P 0.10 0.11 0.08 0.08 -0.02 54 37 183 +10
28AUG26 21.00 P 0.18 0.18 0.17 0.18 -0.03 54 31 232 +30
28AUG26 22.00 P 0.37 0.37 0.32 0.34 -0.05 53 11 282 +11
28AUG26 23.00 P 0.59 0.62 0.59 0.61 -0.06 53 9 498 +9
28AUG26 24.00 P 1.03 1.03 0.84 1.01 -0.11 54 17 507 -3
28AUG26 25.00 P 1.50 1.55 1.50 1.52 -0.11 54 4 325 +1
28AUG26 26.00 P 0.00 0.00 0.00 2.19 -0.08 56 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 2.86 -0.15 54 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 3.65 -0.18 53 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 4.53 -0.24 54 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.47 -0.26 56 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 6.45 -0.25 60 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.60 -0.03 81 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 8.38 -0.19 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.41 -0.15 72 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.36 -0.20 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.47 -0.09 92 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.38 -0.18 80 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.36 -0.20 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.40 -0.16 94 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.03 50 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.06 50 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.06 50 0 196 0
29SEP26 21.00 P 0.53 0.53 0.50 0.51 -0.06 51 35 322 +2
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.07 50 0 153 0
29SEP26 23.00 P 1.04 1.04 1.04 1.10 -0.12 49 1 266 0
29SEP26 24.00 P 0.00 0.00 0.00 1.59 -0.13 51 0 576 0
29SEP26 25.00 P 0.00 0.00 0.00 2.12 -0.12 51 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.75 -0.12 52 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.34 -0.19 50 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.11 -0.23 51 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.93 -0.18 52 0 142 0
29SEP26 30.00 P 6.00 6.00 6.00 5.88 -0.13 56 2 116 -1
29SEP26 31.00 P 0.00 0.00 0.00 6.68 -0.17 54 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.69 -0.09 59 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.52 -0.26 55 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.48 -0.20 56 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.67 +0.06 71 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 11.59 -0.01 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.53 -0.03 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.49 -0.07 71 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.47 -0.09 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.36 -0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.53 -0.05 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.50 -0.09 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.36 -0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.36 -0.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.36 -0.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.36 -0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.36 -0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.52 -0.06 102 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.36 -0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.36 -0.25 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.86 -0.22 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.36 -0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.86 -0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 -0.02 50 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 4 0
29OCT26 18.50 P 0.29 0.29 0.29 0.28 -0.03 50 1 46 -1
29OCT26 19.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 42 0
29OCT26 19.50 P 0.00 0.00 0.00 0.45 -0.04 50 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.55 -0.05 50 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.80 -0.05 50 0 141 0
29OCT26 22.00 P 1.15 1.15 1.15 1.12 -0.07 50 2 103 +2
29OCT26 23.00 P 0.00 0.00 0.00 1.51 -0.09 50 0 91 0
29OCT26 24.00 P 0.00 0.00 0.00 1.98 -0.11 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 2.52 -0.12 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.17 -0.08 51 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.80 -0.07 51 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.53 -0.10 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.23 -0.19 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.14 -0.10 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.88 -0.20 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.77 -0.19 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.81 -0.06 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.76 -0.01 59 0 0 0
27NOV26 17.00 P 0.26 0.26 0.26 0.23 -0.02 50 1 1 +1
27NOV26 17.50 P 0.00 0.00 0.00 0.29 -0.02 50 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.55 -0.04 50 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.65 -0.04 50 0 3 0
27NOV26 20.00 P 0.00 0.00 0.00 0.77 -0.06 49 0 0 0
27NOV26 21.00 P 1.06 1.06 1.06 1.05 -0.06 49 1 1 +1
27NOV26 22.00 P 0.00 0.00 0.00 1.40 -0.08 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.82 -0.08 49 0 0 0
27NOV26 24.00 P 2.27 2.27 2.27 2.30 -0.09 49 15 16 +15
27NOV26 25.00 P 0.00 0.00 0.00 2.85 -0.10 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.48 -0.10 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.09 -0.12 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.86 -0.08 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.60 -0.10 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.33 -0.17 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.16 -0.20 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.01 -0.19 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.94 -0.15 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.02 49 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.02 49 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 -0.03 49 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.03 49 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.03 49 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.05 49 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 -0.06 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.97 -0.07 49 0 10 0
30DEC26 21.00 P 1.26 1.26 1.26 1.28 -0.07 48 1 14 +1
30DEC26 22.00 P 1.64 1.64 1.64 1.66 -0.09 49 20 53 +20
30DEC26 23.00 P 0.00 0.00 0.00 2.09 -0.09 49 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 2.59 -0.10 49 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.16 -0.06 49 0 161 0
30DEC26 26.00 P 3.77 3.77 3.77 3.82 -0.04 50 1 26 -1
30DEC26 27.00 P 0.00 0.00 0.00 4.37 -0.10 49 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.03 -0.28 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 5.80 -0.15 49 0 113 0
30DEC26 30.00 P 6.48 6.48 6.48 6.56 -0.30 50 1 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.38 -0.17 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.22 -0.15 51 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.08 -0.16 51 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 9.94 -0.15 51 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.83 -0.20 51 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 11.73 -0.18 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.71 -0.14 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.64 -0.18 53 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.74 -0.01 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.68 -0.01 59 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.59 -0.04 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.60 -0.01 61 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.50 -0.08 59 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.48 -0.10 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.47 -0.09 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.02 48 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.02 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 -0.03 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 -0.03 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 -0.04 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 -0.03 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 -0.05 48 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 -0.05 48 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 -0.05 47 0 78 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 -0.06 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.24 -0.07 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.70 -0.08 47 0 19 0
30MAR27 24.00 P 3.15 3.15 3.15 3.21 -0.08 47 15 51 +15
30MAR27 25.00 P 0.00 0.00 0.00 3.78 -0.07 48 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.52 -0.07 50 0 12 0
30MAR27 27.00 P 4.91 4.91 4.91 5.03 -0.06 48 5 6 +4
30MAR27 28.00 P 0.00 0.00 0.00 5.65 -0.13 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.35 -0.16 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.11 -0.14 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.89 -0.14 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.67 -0.16 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.49 -0.17 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.33 -0.17 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.17 -0.18 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.05 -0.17 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.92 -0.21 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.83 -0.20 49 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 14.90 -0.03 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.81 -0.05 52 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 16.75 -0.04 53 0 2 0
29JUN27 15.50 P 0.72 0.72 0.72 0.67 -0.02 48 15 87 +15
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.01 48 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 -0.02 48 0 6 0
29JUN27 17.00 P 1.02 1.02 1.02 1.03 -0.02 48 2 12 +2
29JUN27 17.50 P 0.00 0.00 0.00 1.16 -0.04 47 0 7 0
29JUN27 18.00 P 1.33 1.33 1.33 1.29 -0.06 47 2 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.44 -0.04 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.61 -0.06 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 -0.06 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.96 -0.06 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.36 -0.06 47 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 -0.07 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.29 -0.07 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 3.81 -0.08 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.37 -0.01 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.97 -0.05 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.60 0.00 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.26 -0.02 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.97 -0.08 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.61 -0.14 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.37 -0.14 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.13 -0.16 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.93 -0.17 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.74 -0.18 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.56 -0.19 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.40 -0.20 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.26 -0.19 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.13 -0.20 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.00 -0.21 47 0 0 0
TOTAL PUT 229 18,221 +133
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$ 663.000
07AUG26 505.00 C 0.00 0.00 0.00 158.04 +13.46 0 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 153.04 +13.46 0 0 0 0
07AUG26 515.00 C 0.00 0.00 0.00 148.04 +13.46 0 0 0 0
07AUG26 520.00 C 0.00 0.00 0.00 143.04 +13.46 0 0 0 0
07AUG26 525.00 C 0.00 0.00 0.00 138.04 +13.46 0 0 0 0
07AUG26 530.00 C 0.00 0.00 0.00 133.04 +13.46 0 0 0 0
07AUG26 535.00 C 0.00 0.00 0.00 128.04 +13.45 0 0 0 0
07AUG26 540.00 C 0.00 0.00 0.00 123.04 +13.45 0 0 0 0
07AUG26 545.00 C 0.00 0.00 0.00 118.04 +13.45 0 0 0 0
07AUG26 550.00 C 0.00 0.00 0.00 113.04 +13.45 0 0 0 0
07AUG26 555.00 C 0.00 0.00 0.00 108.04 +13.45 0 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 103.04 +13.45 0 0 0 0
07AUG26 565.00 C 0.00 0.00 0.00 98.05 +13.46 78 0 0 0
07AUG26 570.00 C 0.00 0.00 0.00 93.05 +13.46 74 0 0 0
07AUG26 575.00 C 0.00 0.00 0.00 88.05 +13.45 69 0 0 0
07AUG26 580.00 C 79.00 84.50 79.00 83.05 +12.71 65 13 0 -18
07AUG26 585.00 C 0.00 0.00 0.00 78.05 +13.43 61 0 0 0
07AUG26 590.00 C 0.00 0.00 0.00 73.05 +13.41 57 0 0 0
07AUG26 595.00 C 0.00 0.00 0.00 68.05 +13.36 53 0 0 -1
07AUG26 600.00 C 0.00 0.00 0.00 63.05 +13.27 48 0 0 0
07AUG26 605.00 C 48.00 48.00 47.00 58.05 +13.13 44 10 0 -101
07AUG26 610.00 C 50.00 50.00 50.00 53.06 +12.90 46 4 0 -9
07AUG26 615.00 C 0.00 0.00 0.00 48.09 +12.56 48 0 0 -25
07AUG26 620.00 C 0.00 0.00 0.00 43.14 +12.07 47 0 0 -26
07AUG26 625.00 C 0.00 0.00 0.00 38.25 +11.42 47 0 1 -6
07AUG26 630.00 C 31.50 39.00 31.50 33.46 +10.21 47 11 7 -23
07AUG26 635.00 C 18.51 36.71 18.51 28.82 +9.06 47 6 31 -1
07AUG26 640.00 C 16.35 36.56 16.35 24.41 +8.07 47 9 83 -8
07AUG26 645.00 C 13.29 19.34 13.29 19.68 +6.39 43 17 66 +15
07AUG26 650.00 C 10.80 20.00 10.80 16.03 +5.41 44 35 141 -4
07AUG26 655.00 C 8.34 17.00 8.34 12.78 +4.44 45 47 120 +7
07AUG26 660.00 C 8.50 11.50 8.10 9.95 +3.52 46 65 476 +8
07AUG26 665.00 C 7.68 11.00 7.68 7.57 +2.71 46 5 108 +1
07AUG26 670.00 C 6.00 9.88 6.00 5.62 +2.01 46 126 239 +87
07AUG26 675.00 C 3.50 7.45 3.50 4.16 +1.52 47 189 174 +70
07AUG26 680.00 C 3.20 5.20 2.86 3.04 +1.14 48 194 134 +48
07AUG26 685.00 C 2.66 3.69 2.00 2.08 +0.75 48 131 33 +15
07AUG26 690.00 C 1.39 3.37 1.39 1.38 +0.46 48 63 50 +44
07AUG26 695.00 C 2.00 2.00 2.00 0.90 +0.28 48 25 52 +15
07AUG26 700.00 C 1.00 1.86 1.00 0.56 +0.16 48 49 77 +45
07AUG26 705.00 C 0.00 0.00 0.00 0.33 +0.08 47 0 0 0
07AUG26 710.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 2 0
07AUG26 715.00 C 0.00 0.00 0.00 0.11 +0.01 47 5 5 0
07AUG26 720.00 C 0.36 0.36 0.36 0.06 0.00 47 13 18 +13
07AUG26 725.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
07AUG26 730.00 C 0.00 0.00 0.00 0.02 0.00 48 0 5 0
07AUG26 735.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
07AUG26 740.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
07AUG26 745.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
07AUG26 750.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
14AUG26 520.00 C 0.00 0.00 0.00 143.04 +13.46 0 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 138.04 +13.46 0 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 133.04 +13.45 0 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 128.04 +13.45 0 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 123.04 +13.45 0 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 118.04 +13.45 0 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 113.04 +13.44 0 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 108.04 +13.43 0 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 103.04 +13.41 0 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 98.05 +13.38 47 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 93.05 +13.30 45 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 88.05 +13.18 42 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 83.07 +12.73 43 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 78.11 +12.80 43 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 73.19 +12.50 43 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 68.34 +12.18 43 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 63.57 +11.77 43 0 0 0
14AUG26 605.00 C 0.00 0.00 0.00 58.93 +11.36 43 0 0 0
14AUG26 610.00 C 0.00 0.00 0.00 54.41 +10.92 43 0 0 0
14AUG26 615.00 C 47.30 47.30 47.30 50.05 +10.42 43 4 4 +4
14AUG26 620.00 C 45.00 45.00 45.00 45.85 +9.98 43 8 8 +3
14AUG26 625.00 C 0.00 0.00 0.00 41.79 +9.36 43 0 0 0
14AUG26 630.00 C 43.00 43.00 43.00 37.97 +8.82 43 5 7 +5
14AUG26 635.00 C 0.00 0.00 0.00 34.24 +7.93 43 0 0 0
14AUG26 640.00 C 29.19 31.48 29.19 30.82 +7.37 43 3 15 0
14AUG26 645.00 C 0.00 0.00 0.00 26.70 +6.46 41 0 3 0
14AUG26 650.00 C 20.00 27.80 20.00 23.75 +5.36 41 29 59 +10
14AUG26 655.00 C 15.99 15.99 15.99 21.00 +4.81 42 2 60 0
14AUG26 660.00 C 13.91 22.42 13.91 18.43 +4.35 42 3 98 +3
14AUG26 665.00 C 12.33 19.50 12.33 16.14 +3.97 42 13 22 +1
14AUG26 670.00 C 17.48 17.48 16.80 13.95 +3.47 42 4 17 0
14AUG26 675.00 C 0.00 0.00 0.00 12.11 +3.17 42 0 5 0
14AUG26 680.00 C 8.36 8.36 8.36 10.31 +2.69 42 10 23 +8
14AUG26 685.00 C 8.10 9.15 8.10 8.86 +2.44 42 12 33 +1
14AUG26 690.00 C 6.20 10.45 6.20 7.51 +2.10 43 88 60 -74
14AUG26 695.00 C 7.00 7.00 7.00 6.56 +2.06 43 2 3 +2
14AUG26 700.00 C 5.00 7.32 5.00 5.58 +1.82 44 33 20 +12
14AUG26 705.00 C 6.15 6.15 6.15 4.67 +1.58 44 20 20 +20
14AUG26 710.00 C 0.00 0.00 0.00 3.84 +1.30 44 0 3 0
14AUG26 715.00 C 2.85 4.56 2.85 3.16 +1.09 44 46 30 +30
14AUG26 720.00 C 2.40 4.00 2.40 2.57 +0.89 44 22 29 +9
14AUG26 725.00 C 2.51 2.51 2.51 2.09 +0.73 43 15 15 +15
14AUG26 730.00 C 0.00 0.00 0.00 1.67 - 43 0 0 -
14AUG26 735.00 C 0.00 0.00 0.00 1.35 - 43 0 0 -
14AUG26 740.00 C 2.36 2.36 2.36 1.06 - 43 15 15 -
14AUG26 745.00 C 0.00 0.00 0.00 0.85 - 43 0 0 -
14AUG26 750.00 C 1.39 1.77 1.37 0.66 - 43 88 81 -
28AUG26 320.00 C 0.00 0.00 0.00 343.02 +13.47 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 333.02 +13.47 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 323.03 +13.48 113 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 313.03 +13.48 108 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 303.03 +13.47 103 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 293.03 +13.47 99 0 0 0
28AUG26 380.00 C 289.09 290.09 289.09 283.03 +13.47 94 90 0 0
28AUG26 390.00 C 0.00 0.00 0.00 273.03 +13.47 90 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 263.03 +13.47 85 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 253.03 +13.47 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 243.03 +13.47 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 233.03 +13.46 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 223.03 +13.46 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 213.03 +13.46 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 203.03 +13.46 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 193.03 +13.46 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 183.04 +13.47 56 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 173.04 +13.46 53 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 163.04 +13.46 50 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 153.04 +13.43 46 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 143.04 +13.33 43 0 0 -5
28AUG26 530.00 C 0.00 0.00 0.00 133.09 +13.17 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 123.26 +13.21 43 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 114.53 +13.52 49 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 106.71 +14.77 54 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 96.39 +13.25 48 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 88.68 +14.04 51 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 77.64 +11.03 43 0 183 0
28AUG26 600.00 C 68.00 68.00 68.00 69.48 +10.45 43 1 180 -2
28AUG26 610.00 C 0.00 0.00 0.00 61.71 +9.83 43 0 150 0
28AUG26 620.00 C 46.89 57.77 46.89 54.34 +7.82 43 83 151 +33
28AUG26 630.00 C 42.00 51.60 42.00 47.57 +8.07 43 47 113 -18
28AUG26 640.00 C 34.48 44.80 34.48 41.34 +8.19 43 26 798 -1
28AUG26 650.00 C 30.00 38.00 30.00 34.50 +5.42 42 14 3,220 +6
28AUG26 660.00 C 27.00 32.80 27.00 30.20 +5.70 43 22 190 0
28AUG26 670.00 C 23.50 27.50 22.30 25.01 +4.76 42 22 497 0
28AUG26 680.00 C 17.00 22.50 17.00 20.99 +3.71 42 21 478 -1
28AUG26 690.00 C 16.57 20.48 15.43 17.43 +3.18 43 59 372 -4
28AUG26 700.00 C 12.37 17.30 11.71 14.49 +2.81 43 103 2,759 -4
28AUG26 710.00 C 10.20 14.31 10.20 12.21 +2.82 43 11 167 +8
28AUG26 720.00 C 11.00 11.28 11.00 9.94 +2.34 44 14 408 +9
28AUG26 730.00 C 7.20 10.28 6.50 8.28 +2.22 44 127 338 +42
28AUG26 740.00 C 6.30 7.50 6.22 6.56 +1.80 44 20 487 -1
28AUG26 750.00 C 6.63 7.00 5.78 5.25 +1.47 44 20 358 +10
28AUG26 760.00 C 4.00 5.40 4.00 4.13 +1.22 44 15 195 +8
28AUG26 770.00 C 3.80 4.00 3.80 3.20 +0.93 44 11 108 +5
28AUG26 780.00 C 0.00 0.00 0.00 2.51 +0.77 44 0 180 0
28AUG26 790.00 C 0.00 0.00 0.00 1.90 +0.58 44 0 95 0
28AUG26 800.00 C 2.11 2.58 2.01 1.48 +0.47 44 53 3,332 +51
28AUG26 810.00 C 1.74 1.74 1.74 1.11 +0.39 44 1 45 -1
28AUG26 820.00 C 1.50 1.50 1.50 0.82 +0.27 43 2 27 +2
28AUG26 830.00 C 0.00 0.00 0.00 0.61 +0.21 43 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.45 +0.15 43 0 33 0
28AUG26 850.00 C 1.10 1.10 1.02 0.35 +0.14 44 110 149 +95
28AUG26 860.00 C 0.88 0.89 0.87 0.25 +0.09 44 25 45 +25
28AUG26 870.00 C 0.00 0.00 0.00 0.18 +0.07 43 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.13 +0.05 44 0 30 0
28AUG26 890.00 C 0.55 0.61 0.50 0.09 +0.03 43 10 60 +10
28AUG26 900.00 C 0.60 0.60 0.60 0.06 +0.02 43 5 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 60 0
28AUG26 920.00 C 0.40 0.40 0.40 0.03 +0.01 43 50 75 +50
28AUG26 930.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 343.02 +13.47 72 0 0 -2
29SEP26 330.00 C 0.00 0.00 0.00 333.02 +13.47 68 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 323.03 +13.48 64 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 313.03 +13.48 60 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 303.03 +13.47 55 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 293.03 +13.47 49 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 283.05 +13.46 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 273.10 +13.45 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 263.15 +13.44 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 253.21 +13.42 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 243.28 +13.40 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 233.37 +13.37 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 223.47 +13.32 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 213.61 +13.26 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 203.77 +13.17 42 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 194.01 +13.07 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 184.29 +12.94 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 174.66 +12.77 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 165.93 +15.12 45 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 155.72 +12.36 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 144.31 +11.59 31 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 137.95 +13.23 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 128.52 +11.41 42 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 118.99 +10.21 40 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 111.42 +10.60 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 103.38 +10.28 42 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 95.73 +9.99 42 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 88.03 +9.33 42 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 80.69 +10.83 42 0 435 0
29SEP26 610.00 C 0.00 0.00 0.00 74.01 +8.33 42 0 1,254 0
29SEP26 620.00 C 70.00 70.00 70.00 67.36 +7.60 42 4 616 +4
29SEP26 630.00 C 53.07 62.00 53.07 59.62 +6.61 40 3 2,041 -1
29SEP26 640.00 C 52.33 52.33 52.33 55.48 +7.69 42 20 323 -20
29SEP26 650.00 C 0.00 0.00 0.00 48.81 +4.77 40 4 2,641 0
29SEP26 660.00 C 45.00 48.51 45.00 43.81 +3.81 40 23 181 -17
29SEP26 670.00 C 37.50 40.25 37.50 39.47 +3.89 41 8 129 +5
29SEP26 680.00 C 0.00 0.00 0.00 35.33 +4.04 41 0 219 0
29SEP26 690.00 C 30.00 30.76 30.00 31.72 +3.48 41 7 355 +6
29SEP26 700.00 C 26.90 31.20 26.90 28.44 +3.44 41 32 1,292 +5
29SEP26 710.00 C 27.70 27.70 27.70 25.48 +2.68 42 1 143 +1
29SEP26 720.00 C 22.00 24.00 22.00 22.82 +2.79 42 9 1,978 +4
29SEP26 730.00 C 18.98 22.03 18.98 20.40 +2.67 42 10 241 -1
29SEP26 740.00 C 17.60 18.37 17.60 18.09 +2.66 42 6 158 0
29SEP26 750.00 C 16.25 18.30 15.00 15.78 +2.18 42 31 805 0
29SEP26 760.00 C 0.00 0.00 0.00 13.81 +1.94 42 0 87 0
29SEP26 770.00 C 14.30 14.40 14.30 12.07 +1.81 42 23 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 10.37 +1.37 42 0 89 0
29SEP26 790.00 C 10.29 11.00 10.29 9.10 +1.37 42 31 323 -30
29SEP26 800.00 C 10.50 10.52 10.50 7.82 +1.12 42 14 1,005 0
29SEP26 810.00 C 0.00 0.00 0.00 6.74 +1.10 42 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 5.84 +1.07 42 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 4.94 +0.78 42 0 410 0
29SEP26 840.00 C 0.00 0.00 0.00 4.27 +0.71 42 0 73 0
29SEP26 850.00 C 5.21 5.21 5.21 3.66 +0.67 42 1 36 +1
29SEP26 860.00 C 0.00 0.00 0.00 3.05 +0.45 42 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 2.65 +0.44 42 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 2.25 +0.41 42 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 1.87 +0.27 42 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.61 +0.26 42 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 1.35 +0.24 42 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 1.08 +0.12 42 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.93 +0.12 42 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.78 +0.12 42 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.64 +0.07 42 10 65 +10
29SEP26 960.00 C 0.00 0.00 0.00 0.55 +0.07 42 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.45 +0.06 42 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 30 0
29SEP26 1,000.00 C 1.50 1.50 1.50 0.26 +0.03 42 2 502 +2
29OCT26 320.00 C 0.00 0.00 0.00 343.55 +13.47 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 333.62 +13.47 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 323.70 +13.47 43 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 313.78 +13.46 43 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 303.87 +13.46 43 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 293.96 +13.45 43 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 284.07 +13.44 43 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 274.20 +13.42 43 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 264.34 +13.38 43 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 254.54 +13.38 43 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 244.76 +13.33 43 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 235.04 +13.29 43 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 225.38 +13.23 43 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 215.78 +13.14 43 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 206.30 +13.08 43 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 196.88 +12.93 43 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 187.65 +12.87 43 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 178.48 +12.67 43 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 169.54 +12.57 43 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 160.70 +12.34 43 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 152.10 +12.16 43 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 143.68 +11.95 43 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 135.46 +11.64 43 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 127.56 +11.54 43 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 118.93 +13.47 42 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 112.08 +10.66 43 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 104.55 +9.85 42 0 15 0
29OCT26 590.00 C 0.00 0.00 0.00 97.17 +9.08 42 0 36 0
29OCT26 600.00 C 0.00 0.00 0.00 91.69 +9.91 43 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 85.22 +9.30 43 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 79.37 +9.32 43 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 73.51 +10.19 43 0 144 0
29OCT26 640.00 C 0.00 0.00 0.00 68.11 +9.35 43 0 235 0
29OCT26 650.00 C 0.00 0.00 0.00 61.14 +5.83 41 2 136 0
29OCT26 660.00 C 0.00 0.00 0.00 57.75 +5.64 43 0 80 0
29OCT26 670.00 C 0.00 0.00 0.00 52.02 +6.17 42 0 64 0
29OCT26 680.00 C 46.24 46.24 46.24 47.80 +5.51 42 3 46 0
29OCT26 690.00 C 41.00 43.00 41.00 44.32 +5.18 42 2 185 0
29OCT26 700.00 C 43.00 43.00 43.00 40.25 +4.44 42 30 93 -12
29OCT26 710.00 C 0.00 0.00 0.00 37.47 +4.33 43 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 33.46 +3.23 42 0 81 0
29OCT26 730.00 C 32.02 33.30 32.02 30.73 +3.40 42 6 36 +1
29OCT26 740.00 C 0.00 0.00 0.00 29.40 +4.60 43 0 0 0
29OCT26 750.00 C 27.27 27.27 27.27 26.83 +4.29 44 3 4 +3
29OCT26 760.00 C 0.00 0.00 0.00 24.56 +4.27 44 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 22.31 +4.56 44 0 45 0
29OCT26 780.00 C 0.00 0.00 0.00 20.06 +3.96 44 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 18.24 +3.78 44 0 103 0
29OCT26 800.00 C 0.00 0.00 0.00 16.55 +3.66 44 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 14.85 +3.16 43 0 150 0
29OCT26 820.00 C 0.00 0.00 0.00 12.96 +2.47 43 0 90 0
29OCT26 830.00 C 13.91 13.91 13.91 11.76 +2.47 43 15 60 0
29OCT26 840.00 C 12.70 12.70 12.70 10.57 +2.20 43 40 70 +40
29OCT26 850.00 C 11.70 11.70 11.70 9.37 +1.85 43 12 52 +12
29OCT26 860.00 C 0.00 0.00 0.00 8.50 +1.82 43 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 7.65 +1.76 43 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 6.81 +1.49 43 0 60 0
29OCT26 890.00 C 0.00 0.00 0.00 6.04 +1.29 43 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 5.46 +1.29 43 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 4.89 +1.19 43 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 4.32 +1.00 43 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 3.83 - 43 0 0 -
29OCT26 940.00 C 0.00 0.00 0.00 3.46 - 43 0 0 -
29OCT26 950.00 C 3.90 5.40 3.90 3.08 - 43 120 120 -
27NOV26 320.00 C 0.00 0.00 0.00 344.31 +13.46 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 334.42 +13.46 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 324.54 +13.44 42 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 314.67 +13.43 42 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 304.82 +13.42 42 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 294.99 +13.40 42 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 285.19 +13.38 42 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 275.41 +13.32 42 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 265.70 +13.30 42 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 256.01 +13.20 42 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 246.43 +13.19 42 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 236.86 +13.04 42 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 227.47 +13.04 42 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 218.08 +12.84 42 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 208.90 +12.79 42 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 199.77 +12.59 42 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 190.84 +12.47 42 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 182.04 +12.32 42 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 173.38 +12.04 42 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 164.99 +12.03 42 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 156.61 +11.53 42 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 148.70 +11.48 42 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 140.84 +11.18 42 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 131.06 +8.66 40 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 123.67 +8.52 40 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 118.22 +9.72 42 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 109.70 +7.77 40 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 103.40 +7.94 41 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 98.80 +9.15 42 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 90.72 +6.88 41 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 87.09 +8.88 42 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 81.28 +10.29 42 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 76.21 +8.45 42 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 69.04 +4.89 41 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 64.47 +5.92 41 0 18 0
27NOV26 670.00 C 56.89 56.89 56.89 59.95 +6.09 41 1 56 +1
27NOV26 680.00 C 0.00 0.00 0.00 56.33 +6.18 41 0 21 0
27NOV26 690.00 C 0.00 0.00 0.00 52.49 +5.81 42 0 30 0
27NOV26 700.00 C 50.50 50.50 50.50 48.06 +4.59 41 1 8 +1
27NOV26 710.00 C 42.56 42.56 42.56 44.68 +4.19 41 8 23 +8
27NOV26 720.00 C 0.00 0.00 0.00 42.31 +4.12 42 0 33 0
27NOV26 730.00 C 37.70 37.70 37.70 39.59 +4.41 42 15 15 +15
27NOV26 740.00 C 37.58 37.58 37.58 36.09 +3.54 42 17 17 +17
27NOV26 750.00 C 0.00 0.00 0.00 34.71 +5.75 43 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 31.85 +5.05 43 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 29.42 +4.77 43 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 27.20 +4.71 43 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 24.98 +3.72 43 0 0 0
27NOV26 800.00 C 23.30 23.30 23.30 22.76 +3.17 43 1 1 +1
27NOV26 810.00 C 0.00 0.00 0.00 21.07 +3.14 43 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 19.40 +3.61 43 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 17.73 +2.81 43 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 16.08 +2.77 43 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 14.87 +2.73 43 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 13.65 +2.69 43 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 12.08 +2.05 42 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 10.90 +1.70 42 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 10.05 +1.68 42 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 9.22 +1.68 42 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 8.39 +1.55 42 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 7.57 +1.29 42 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 6.90 - 42 0 0 -
27NOV26 940.00 C 0.00 0.00 0.00 6.34 - 42 0 0 -
27NOV26 950.00 C 0.00 0.00 0.00 5.78 - 42 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 345.21 +13.43 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 335.37 +13.40 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 325.56 +13.40 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 315.75 +13.34 41 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 305.99 +13.32 41 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 296.24 +13.23 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 286.57 +13.21 41 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 276.90 +13.08 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 267.36 +13.07 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 257.82 +12.88 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 248.44 +12.85 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 239.08 +12.63 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 229.89 +12.55 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 220.78 +12.36 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 211.78 +12.13 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 203.01 +12.09 41 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 194.24 +11.66 41 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 185.82 +11.58 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 177.47 +11.32 41 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 169.23 +10.89 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 161.41 +10.89 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 153.59 +10.43 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 146.04 +10.08 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 138.83 +10.08 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 131.61 +9.47 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 124.78 +9.15 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 118.26 +9.14 41 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 109.23 +6.01 39 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 102.42 +7.88 39 0 728 0
30DEC26 610.00 C 94.88 94.88 94.88 97.82 +6.12 40 1 175 -1
30DEC26 620.00 C 0.00 0.00 0.00 92.84 +9.02 40 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 87.24 +8.25 40 0 78 0
30DEC26 640.00 C 80.00 80.00 79.25 80.98 +5.96 40 2 1,022 -1
30DEC26 650.00 C 0.00 0.00 0.00 77.09 +7.60 40 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 71.30 +4.07 40 0 606 0
30DEC26 670.00 C 0.00 0.00 0.00 67.12 +4.81 40 0 459 0
30DEC26 680.00 C 62.51 62.64 62.51 64.19 +4.92 41 20 123 +18
30DEC26 690.00 C 0.00 0.00 0.00 60.12 +4.52 41 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 55.35 +3.22 40 0 65 0
30DEC26 710.00 C 0.00 0.00 0.00 53.01 +4.17 41 0 80 0
30DEC26 720.00 C 48.51 48.51 48.51 49.82 +4.07 41 3 1,248 +3
30DEC26 730.00 C 0.00 0.00 0.00 46.86 +3.98 41 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 44.14 +4.33 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 40.57 +3.19 41 0 136 0
30DEC26 760.00 C 0.00 0.00 0.00 37.82 +2.86 41 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 36.12 +3.46 42 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 33.61 +3.98 42 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 31.41 +3.21 42 0 444 0
30DEC26 800.00 C 31.00 32.00 29.40 29.22 +3.84 42 71 1,176 +49
30DEC26 810.00 C 0.00 0.00 0.00 27.02 +2.69 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 25.00 +2.97 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 23.35 +2.91 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 21.71 +2.86 42 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 20.06 +2.18 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 18.41 +2.20 41 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 17.16 +2.11 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 15.97 +2.07 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 14.77 +2.03 41 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 13.58 +1.80 41 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 12.46 +1.49 41 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 11.62 +1.46 41 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 10.78 +1.43 41 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 9.94 +1.40 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 8.83 +0.94 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 8.33 +0.99 41 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 7.54 +0.75 41 0 30 0
30DEC26 980.00 C 10.50 10.50 10.50 6.98 +0.74 41 1 60 0
30DEC26 990.00 C 9.56 9.56 9.56 6.62 +0.93 41 15 1,186 0
30DEC26 1,000.00 C 0.00 0.00 0.00 5.87 +0.65 41 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 347.90 +13.30 39 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 338.26 +13.24 39 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 328.67 +13.20 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 319.11 +13.09 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 309.65 +13.08 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 300.19 +12.89 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 290.90 +12.87 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 281.63 +12.70 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 272.48 +12.57 39 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 263.46 +12.55 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 254.44 +12.20 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 245.71 +12.14 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 237.03 +12.02 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 228.37 +11.60 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 220.12 +11.59 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 211.87 +11.42 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 203.65 +10.92 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 195.93 +10.91 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 188.20 +10.81 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 180.47 +10.18 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 173.28 +10.09 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 166.17 +10.08 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 159.06 +9.54 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 152.27 +9.16 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 145.85 +9.15 39 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 139.43 +9.01 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 133.01 +8.25 39 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 127.22 +8.12 39 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 121.55 +8.11 39 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 115.87 +7.84 39 0 376 0
30MAR27 620.00 C 0.00 0.00 0.00 108.56 +5.41 39 0 1,338 0
30MAR27 630.00 C 0.00 0.00 0.00 102.13 +6.81 38 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 97.99 +7.41 38 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 93.96 +6.30 39 0 754 0
30MAR27 660.00 C 0.00 0.00 0.00 87.88 +4.04 38 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 84.95 +6.76 39 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 80.82 +6.77 39 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 77.30 +6.49 39 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 72.28 +4.82 39 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 68.60 +4.65 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 65.23 +4.32 39 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 62.00 +4.42 39 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 59.04 +3.70 39 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 55.83 +2.94 39 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 53.90 +3.81 39 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 51.22 +3.57 39 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 49.99 +4.65 40 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 45.85 +2.71 39 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 43.16 +3.10 39 0 240 0
30MAR27 810.00 C 0.00 0.00 0.00 40.95 +2.95 39 0 12 0
30MAR27 820.00 C 39.60 39.60 39.60 39.60 +3.66 40 6 66 +6
30MAR27 830.00 C 38.50 38.50 38.00 37.90 +3.01 40 33 982 0
30MAR27 840.00 C 0.00 0.00 0.00 34.73 +2.92 39 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 32.65 +1.58 39 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 30.81 +2.19 39 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 29.26 +2.18 39 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 27.70 +2.17 39 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 26.15 +2.16 39 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 24.60 +2.11 39 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 23.05 +1.68 39 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 21.82 +1.56 39 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 20.69 - 39 0 0 -
30MAR27 940.00 C 0.00 0.00 0.00 19.57 - 39 0 0 -
30MAR27 950.00 C 0.00 0.00 0.00 18.44 - 39 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 351.19 +13.15 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 341.81 +13.04 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 332.54 +12.95 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 323.35 +12.94 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 314.17 +12.69 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 305.22 +12.67 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 296.30 +12.61 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 287.41 +12.29 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 278.83 +12.29 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 270.24 +12.21 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 261.68 +11.79 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 253.53 +11.78 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 245.39 +11.78 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 237.24 +11.30 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 229.48 +11.15 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 221.86 +11.14 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 214.24 +10.91 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 206.73 +10.39 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 199.73 +10.38 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 192.73 +10.37 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 185.72 +9.97 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 178.94 +9.49 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 172.64 +9.48 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 166.33 +9.47 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 160.02 +9.13 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 153.83 +8.49 39 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 148.27 +8.48 39 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 142.71 +8.47 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 137.15 +8.46 39 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 131.58 +11.38 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 126.55 +10.99 39 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 118.11 +7.18 38 1 0 -1
29JUN27 640.00 C 0.00 0.00 0.00 113.46 +7.17 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 108.82 +7.00 38 0 1 0
29JUN27 660.00 C 97.93 97.93 97.93 104.17 +6.24 38 1 2 0
29JUN27 670.00 C 0.00 0.00 0.00 100.17 +6.13 38 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 96.27 +6.12 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 92.37 +6.10 38 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 88.47 +6.06 38 0 22 0
29JUN27 710.00 C 0.00 0.00 0.00 84.57 +5.34 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 81.13 +5.07 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 77.95 +5.07 39 1 26 0
29JUN27 740.00 C 74.00 74.00 74.00 74.76 +2.90 39 5 28 +5
29JUN27 750.00 C 0.00 0.00 0.00 73.79 +5.20 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 70.51 +4.89 39 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 67.24 +4.21 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 64.64 +4.21 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 62.03 +4.19 39 0 301 0
29JUN27 800.00 C 55.24 55.66 55.24 59.43 +4.19 39 98 233 0
29JUN27 810.00 C 0.00 0.00 0.00 56.82 +4.18 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 54.21 +3.91 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 51.61 +3.31 39 0 51 0
29JUN27 840.00 C 0.00 0.00 0.00 49.58 +3.28 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 47.57 +3.27 39 0 76 0
29JUN27 860.00 C 0.00 0.00 0.00 45.56 +3.25 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 43.56 +3.25 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 41.55 +3.24 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 39.54 +2.77 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 37.75 +2.47 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 36.25 +2.46 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 34.76 +2.46 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 33.26 - 39 0 0 -
29JUN27 940.00 C 0.00 0.00 0.00 31.76 - 39 0 0 -
29JUN27 950.00 C 0.00 0.00 0.00 30.26 - 39 0 0 -
TOTAL CALL 3,174 66,244 +644
07AUG26 505.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 515.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
07AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 96 0 54 0
07AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 92 0 101 0
07AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
07AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
07AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
07AUG26 555.00 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
07AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
07AUG26 565.00 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
07AUG26 570.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
07AUG26 575.00 P 0.10 0.10 0.10 0.01 -0.01 63 12 44 -1
07AUG26 580.00 P 0.05 0.05 0.05 0.01 -0.02 59 20 55 -1
07AUG26 585.00 P 0.00 0.00 0.00 0.01 -0.06 55 0 68 0
07AUG26 590.00 P 0.11 0.11 0.10 0.01 -0.11 52 46 76 +37
07AUG26 595.00 P 0.00 0.00 0.00 0.01 -0.20 48 0 30 0
07AUG26 600.00 P 0.43 0.43 0.40 0.02 -0.34 48 17 617 -1
07AUG26 605.00 P 0.00 0.00 0.00 0.04 -0.55 47 0 32 0
07AUG26 610.00 P 0.90 0.90 0.35 0.09 -0.87 48 9 106 -8
07AUG26 615.00 P 0.35 0.35 0.35 0.16 -1.30 47 3 86 0
07AUG26 620.00 P 1.70 1.70 0.27 0.29 -1.81 47 58 141 -22
07AUG26 625.00 P 0.60 0.60 0.60 0.51 -2.56 47 10 55 0
07AUG26 630.00 P 3.44 3.44 1.10 0.90 -3.38 48 95 78 +25
07AUG26 635.00 P 2.35 2.83 0.91 1.45 -4.00 48 39 44 +9
07AUG26 640.00 P 5.78 7.00 1.30 2.25 -4.95 48 75 50 +18
07AUG26 645.00 P 7.00 7.00 1.65 3.34 -5.98 48 518 482 +382
07AUG26 650.00 P 11.50 11.50 2.58 4.78 -6.93 48 169 97 +76
07AUG26 655.00 P 9.51 9.51 3.75 6.62 -8.30 48 303 238 +238
07AUG26 660.00 P 7.00 9.20 5.45 8.88 -9.04 49 45 28 +28
07AUG26 665.00 P 18.00 18.00 8.00 11.58 -9.80 49 16 13 +13
07AUG26 670.00 P 12.00 13.00 9.50 14.70 -10.43 50 20 27 +19
07AUG26 675.00 P 0.00 0.00 0.00 18.23 -10.81 50 0 6 0
07AUG26 680.00 P 21.45 22.00 21.45 22.12 -11.70 51 15 15 +15
07AUG26 685.00 P 20.77 20.77 20.77 25.55 -12.73 47 1 11 +1
07AUG26 690.00 P 0.00 0.00 0.00 29.88 -13.01 47 0 0 0
07AUG26 695.00 P 0.00 0.00 0.00 34.42 -13.18 47 0 0 0
07AUG26 700.00 P 0.00 0.00 0.00 39.10 -13.29 47 0 5 0
07AUG26 705.00 P 0.00 0.00 0.00 43.89 -13.37 47 0 0 0
07AUG26 710.00 P 0.00 0.00 0.00 48.76 -13.41 47 0 0 0
07AUG26 715.00 P 0.00 0.00 0.00 53.67 -13.44 47 0 0 0
07AUG26 720.00 P 0.00 0.00 0.00 58.63 -13.44 48 0 0 0
07AUG26 725.00 P 0.00 0.00 0.00 63.60 -13.45 47 0 0 0
07AUG26 730.00 P 0.00 0.00 0.00 68.58 -13.45 46 0 0 0
07AUG26 735.00 P 0.00 0.00 0.00 73.58 -13.44 49 0 0 0
07AUG26 740.00 P 0.00 0.00 0.00 78.57 - 43 0 0 -
07AUG26 745.00 P 0.00 0.00 0.00 83.57 - 47 0 0 -
07AUG26 750.00 P 0.00 0.00 0.00 88.57 - 50 0 0 -
14AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
14AUG26 530.00 P 0.15 0.15 0.15 0.01 -0.02 45 5 12 0
14AUG26 535.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 18 0
14AUG26 540.00 P 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 0.03 -0.08 44 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 0.04 -0.13 43 0 7 0
14AUG26 555.00 P 0.00 0.00 0.00 0.06 -0.18 43 0 0 0
14AUG26 560.00 P 0.49 0.49 0.49 0.10 -0.24 43 5 11 +5
14AUG26 565.00 P 0.00 0.00 0.00 0.15 -0.33 43 0 0 0
14AUG26 570.00 P 0.60 0.60 0.60 0.21 -0.44 43 2 1 -2
14AUG26 575.00 P 0.70 0.70 0.70 0.31 -0.60 43 15 15 +15
14AUG26 580.00 P 0.00 0.00 0.00 0.44 -0.79 43 0 3 0
14AUG26 585.00 P 0.74 0.74 0.74 0.59 -1.00 43 5 63 0
14AUG26 590.00 P 1.50 1.50 0.97 0.85 -1.25 43 9 35 +2
14AUG26 595.00 P 1.50 1.50 1.00 1.15 -1.51 43 3 15 +2
14AUG26 600.00 P 1.40 1.79 1.15 1.51 -1.79 44 25 439 +20
14AUG26 605.00 P 2.74 2.74 2.04 2.00 -2.04 44 45 75 +45
14AUG26 610.00 P 4.42 4.42 2.00 2.55 -2.37 43 37 46 +19
14AUG26 615.00 P 2.49 2.50 2.49 3.28 -2.91 44 25 40 +10
14AUG26 620.00 P 6.10 6.10 2.99 4.13 -3.32 44 43 40 +21
14AUG26 625.00 P 7.56 7.56 3.82 5.11 -3.67 44 17 226 +16
14AUG26 630.00 P 9.06 9.71 5.73 6.33 -4.04 44 38 25 +25
14AUG26 635.00 P 8.42 8.42 6.00 7.64 -4.80 44 20 19 +17
14AUG26 640.00 P 13.29 13.29 6.48 9.20 -5.09 44 21 17 +14
14AUG26 645.00 P 8.29 10.65 7.86 11.02 -5.57 44 22 23 +19
14AUG26 650.00 P 14.88 14.88 9.60 13.04 -6.14 44 13 7 +7
14AUG26 655.00 P 17.00 18.30 15.15 15.27 -6.70 44 21 11 +11
14AUG26 660.00 P 20.60 20.60 15.00 17.69 -7.11 44 9 9 +9
14AUG26 665.00 P 0.00 0.00 0.00 20.41 -7.74 45 0 0 0
14AUG26 670.00 P 0.00 0.00 0.00 23.24 -8.87 45 0 0 0
14AUG26 675.00 P 0.00 0.00 0.00 26.43 -8.90 45 0 0 0
14AUG26 680.00 P 0.00 0.00 0.00 29.69 -9.37 45 0 5 0
14AUG26 685.00 P 0.00 0.00 0.00 33.29 -9.61 46 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 35.89 -11.04 43 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 39.72 -11.33 43 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 43.63 -11.71 43 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 47.75 -11.95 43 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 51.95 -12.24 43 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 56.31 -12.43 43 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 60.74 -12.64 43 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 65.29 -12.79 43 0 0 0
14AUG26 730.00 P 0.00 0.00 0.00 69.90 - 43 0 0 -
14AUG26 735.00 P 0.00 0.00 0.00 74.60 - 43 0 0 -
14AUG26 740.00 P 0.00 0.00 0.00 79.34 - 43 0 0 -
14AUG26 745.00 P 0.00 0.00 0.00 84.15 - 43 0 0 -
14AUG26 750.00 P 0.00 0.00 0.00 88.99 - 43 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 47 0
28AUG26 480.00 P 0.34 0.35 0.34 0.03 -0.04 43 5 10 +5
28AUG26 490.00 P 0.00 0.00 0.00 0.06 -0.06 44 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.11 -0.10 44 0 104 0
28AUG26 510.00 P 0.00 0.00 0.00 0.18 -0.18 43 0 225 0
28AUG26 520.00 P 0.00 0.00 0.00 0.31 -0.27 43 0 607 0
28AUG26 530.00 P 0.90 0.90 0.90 0.50 -0.40 43 5 202 0
28AUG26 540.00 P 1.60 1.60 1.40 0.81 -0.62 43 6 220 -6
28AUG26 550.00 P 2.30 2.30 2.20 1.25 -0.82 43 60 184 -8
28AUG26 560.00 P 2.68 2.68 1.55 1.86 -1.22 43 23 279 -10
28AUG26 570.00 P 3.60 3.60 2.30 2.77 -1.34 44 32 2,355 0
28AUG26 580.00 P 5.20 5.20 3.21 3.80 -1.87 44 217 1,614 -16
28AUG26 590.00 P 6.02 6.02 4.26 5.03 -2.36 43 96 701 +33
28AUG26 600.00 P 8.20 8.20 5.44 6.81 -2.92 43 88 3,807 -27
28AUG26 610.00 P 11.50 11.50 7.14 8.96 -3.52 43 149 465 +74
28AUG26 620.00 P 14.00 14.00 9.37 11.49 -4.17 43 9 348 +4
28AUG26 630.00 P 18.59 18.59 11.90 14.62 -4.89 43 34 428 +27
28AUG26 640.00 P 19.80 19.80 14.80 18.30 -6.07 43 17 535 +10
28AUG26 650.00 P 26.00 26.00 18.96 22.87 -6.17 43 48 452 +12
28AUG26 660.00 P 29.51 29.51 25.00 27.94 -6.92 44 9 154 +8
28AUG26 670.00 P 30.54 31.50 28.00 33.72 -7.43 44 28 213 +21
28AUG26 680.00 P 0.00 0.00 0.00 39.85 -7.90 45 0 293 0
28AUG26 690.00 P 0.00 0.00 0.00 46.65 -8.17 45 0 788 0
28AUG26 700.00 P 0.00 0.00 0.00 52.43 -9.91 43 0 1,081 0
28AUG26 710.00 P 0.00 0.00 0.00 59.72 -10.42 43 0 2,259 0
28AUG26 720.00 P 64.50 64.50 64.50 67.44 -10.99 43 2 75 -2
28AUG26 730.00 P 0.00 0.00 0.00 75.59 -11.38 43 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 83.96 -11.77 43 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 91.41 -16.50 40 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 99.89 -14.14 37 0 29 0
28AUG26 770.00 P 105.00 107.00 105.00 111.02 -11.98 44 10 26 +10
28AUG26 780.00 P 0.00 0.00 0.00 118.16 -14.30 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 128.00 -13.71 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 139.31 -12.01 43 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 147.48 -14.77 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 162.79 -8.79 64 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 167.91 -14.16 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 177.88 -14.15 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 189.18 -12.82 53 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 200.28 -11.71 63 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 210.85 -11.13 68 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 220.86 -11.12 71 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 228.71 -13.27 55 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 238.55 -13.42 48 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 248.55 -13.42 50 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 258.54 -13.43 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 268.54 -13.43 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 278.54 -13.43 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 288.54 -13.43 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 298.54 -13.42 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 308.54 -13.42 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 318.54 -13.42 57 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 328.54 -13.42 60 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 338.54 -13.42 62 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.06 -0.07 42 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.10 -0.10 42 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 0.17 -0.14 42 0 1,693 0
29SEP26 450.00 P 0.00 0.00 0.00 0.25 -0.21 42 0 2,922 0
29SEP26 460.00 P 0.00 0.00 0.00 0.37 -0.29 42 0 1,508 0
29SEP26 470.00 P 1.33 1.33 1.33 0.57 -0.39 42 60 297 +60
29SEP26 480.00 P 0.00 0.00 0.00 0.81 -0.52 42 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 1.13 -0.69 42 0 152 0
29SEP26 500.00 P 2.80 2.80 2.20 1.58 -0.88 42 31 4,273 -10
29SEP26 510.00 P 2.50 3.07 2.40 2.11 -1.10 42 5 74 0
29SEP26 520.00 P 4.10 4.10 4.10 2.85 -1.51 42 1 173 0
29SEP26 530.00 P 4.10 4.10 4.10 3.84 -1.35 42 1 242 -1
29SEP26 540.00 P 5.70 5.70 5.30 4.76 -2.11 42 2 595 -1
29SEP26 550.00 P 7.25 7.25 5.50 6.31 -1.91 42 34 1,848 0
29SEP26 560.00 P 8.21 8.21 7.70 7.62 -2.53 42 8 414 +1
29SEP26 570.00 P 10.00 10.00 9.39 9.34 -3.00 41 33 520 +30
29SEP26 580.00 P 12.43 12.80 10.32 11.62 -3.24 42 166 676 0
29SEP26 590.00 P 15.36 15.36 13.54 14.10 -3.60 42 18 736 0
29SEP26 600.00 P 19.41 19.41 16.75 17.10 -3.80 42 29 1,923 +19
29SEP26 610.00 P 18.77 18.77 18.77 20.21 -4.22 42 20 1,298 0
29SEP26 620.00 P 25.00 26.00 21.88 23.87 -4.48 42 21 223 -10
29SEP26 630.00 P 26.18 26.18 25.34 28.21 -4.63 43 26 460 -5
29SEP26 640.00 P 30.49 30.49 30.49 32.38 -5.70 43 1 493 0
29SEP26 650.00 P 33.28 33.28 33.28 37.27 -6.11 43 4 602 +3
29SEP26 660.00 P 42.62 42.62 38.20 42.31 -6.69 43 35 303 +24
29SEP26 670.00 P 43.78 43.78 42.90 48.00 -6.64 43 20 270 +10
29SEP26 680.00 P 0.00 0.00 0.00 53.79 -7.69 43 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 60.12 -7.39 43 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 66.26 -8.16 43 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 71.46 -10.09 42 0 139 0
29SEP26 720.00 P 0.00 0.00 0.00 78.58 -10.32 42 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 86.50 -13.07 43 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 93.52 -14.09 42 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 102.40 -10.33 43 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 109.43 -12.29 42 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 121.15 -8.44 46 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 127.40 -13.46 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 135.01 -14.10 42 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 143.99 -12.31 42 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 157.42 -8.08 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 162.79 -11.95 43 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 174.60 -9.59 49 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 183.86 -9.83 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 191.88 -11.36 47 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 204.45 -8.49 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 212.06 -10.61 50 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 222.58 -9.86 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 231.12 -11.18 51 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 240.71 -11.47 51 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 248.55 -13.54 37 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 261.97 -10.07 57 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 268.58 -13.42 42 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 278.56 -13.42 42 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 288.55 -13.42 42 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 298.55 -13.41 43 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 308.54 -13.42 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 318.54 -13.42 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 328.54 -13.42 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 338.54 -13.42 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 0.26 -0.08 43 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.38 -0.09 43 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.54 -0.14 43 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.74 -0.19 43 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 1.02 -0.24 43 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.36 -0.32 43 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 1.81 -0.38 43 0 62 0
29OCT26 470.00 P 0.00 0.00 0.00 2.33 -0.53 43 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 3.02 -0.60 43 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 3.79 -0.80 43 0 0 0
29OCT26 500.00 P 5.50 5.50 4.00 4.79 -0.89 43 73 406 -18
29OCT26 510.00 P 0.00 0.00 0.00 5.88 -1.13 43 0 17 0
29OCT26 520.00 P 0.00 0.00 0.00 7.23 -1.30 43 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 8.74 -1.83 43 0 86 0
29OCT26 540.00 P 0.00 0.00 0.00 10.47 -1.82 43 0 299 0
29OCT26 550.00 P 0.00 0.00 0.00 12.50 -1.94 43 0 46 0
29OCT26 560.00 P 13.90 13.90 13.90 14.60 -2.48 43 3 140 -3
29OCT26 570.00 P 18.00 18.00 18.00 17.24 -2.63 43 1 188 -1
29OCT26 580.00 P 0.00 0.00 0.00 19.89 -3.03 43 0 235 0
29OCT26 590.00 P 22.20 22.20 22.20 22.34 -3.82 42 5 504 +5
29OCT26 600.00 P 24.26 24.26 23.70 26.07 -3.87 43 2 314 +1
29OCT26 610.00 P 0.00 0.00 0.00 29.83 -4.21 43 0 171 0
29OCT26 620.00 P 0.00 0.00 0.00 33.92 -4.36 43 0 187 0
29OCT26 630.00 P 42.05 42.05 42.05 38.33 -4.69 43 1 140 0
29OCT26 640.00 P 44.00 44.00 44.00 43.09 -5.34 43 10 41 +10
29OCT26 650.00 P 44.23 44.23 44.23 48.12 -5.36 43 1 30 0
29OCT26 660.00 P 0.00 0.00 0.00 53.18 -7.06 44 0 63 0
29OCT26 670.00 P 0.00 0.00 0.00 58.78 -5.14 44 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 62.59 -9.53 42 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 69.88 -6.87 43 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 75.88 -7.34 43 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 82.34 -10.47 43 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 89.96 -7.32 44 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 96.05 -11.56 43 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 104.66 -10.75 44 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 112.32 -11.14 45 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 120.10 -7.61 45 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 129.89 -10.00 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 137.13 -7.07 46 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 144.49 -8.11 45 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 152.96 -8.16 46 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 162.87 -7.09 47 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 171.56 -7.27 47 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 181.27 -6.46 49 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 189.25 -7.63 48 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 198.24 -7.88 48 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 204.45 -10.93 45 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 212.71 -12.02 43 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 222.58 -11.67 44 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 231.33 -18.86 43 0 50 0
29OCT26 900.00 P 0.00 0.00 0.00 240.84 -18.84 43 0 51 0
29OCT26 910.00 P 0.00 0.00 0.00 250.38 -18.79 43 0 60 0
29OCT26 920.00 P 0.00 0.00 0.00 261.97 -16.75 48 0 150 0
29OCT26 930.00 P 0.00 0.00 0.00 269.62 - 43 0 0 -
29OCT26 940.00 P 0.00 0.00 0.00 279.36 - 43 0 0 -
29OCT26 950.00 P 0.00 0.00 0.00 289.13 - 43 0 0 -
27NOV26 320.00 P 0.40 0.40 0.40 0.03 -0.01 42 5 5 +5
27NOV26 330.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.25 -0.08 42 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.36 -0.09 42 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 0.49 -0.15 42 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.69 -0.16 42 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.91 -0.26 42 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.24 -0.27 42 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 1.58 -0.43 42 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 2.10 -0.43 42 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 2.62 -0.63 42 0 30 0
27NOV26 460.00 P 0.00 0.00 0.00 3.36 -0.66 42 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 4.13 -0.88 42 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 5.13 -0.99 42 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 6.23 -1.16 42 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 7.49 -1.43 42 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 9.02 -1.44 42 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 10.56 -1.94 42 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 12.57 -1.99 42 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 14.63 -2.29 42 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 16.92 -2.67 42 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 19.58 -2.69 42 0 2 0
27NOV26 570.00 P 0.00 0.00 0.00 22.26 -3.29 42 0 1 0
27NOV26 580.00 P 25.00 25.00 25.00 25.23 -3.74 42 9 9 +9
27NOV26 590.00 P 0.00 0.00 0.00 27.92 -3.50 41 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 32.97 -2.45 43 0 17 0
27NOV26 610.00 P 0.00 0.00 0.00 37.01 -4.11 43 0 32 0
27NOV26 620.00 P 0.00 0.00 0.00 41.33 -4.46 43 0 62 0
27NOV26 630.00 P 0.00 0.00 0.00 45.82 -4.78 43 0 67 0
27NOV26 640.00 P 0.00 0.00 0.00 50.80 -5.04 43 0 41 0
27NOV26 650.00 P 0.00 0.00 0.00 55.91 -5.27 43 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 61.00 -5.98 43 0 15 0
27NOV26 670.00 P 0.00 0.00 0.00 66.72 -4.07 43 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 72.67 -4.48 44 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 78.58 -5.05 44 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 84.99 -7.55 44 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 90.08 -9.45 43 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 96.91 -8.76 43 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 104.26 -9.93 44 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 111.25 -10.38 44 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 118.74 -10.52 44 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 126.59 -6.75 44 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 131.53 -9.67 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 139.38 -9.72 42 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 147.25 -10.05 42 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 155.17 -10.54 42 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 168.12 -6.03 46 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 171.97 -10.65 42 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 181.27 -10.12 43 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 189.25 -11.02 43 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 198.24 -10.94 43 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 206.67 -11.46 42 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 215.58 -11.71 42 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 224.54 -12.01 42 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 233.77 -16.42 42 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 243.03 -16.65 42 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 252.32 -16.85 42 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 261.97 -16.75 43 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 271.12 - 42 0 0 -
27NOV26 940.00 P 0.00 0.00 0.00 280.68 - 42 0 0 -
27NOV26 950.00 P 0.00 0.00 0.00 290.26 - 42 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.13 -0.07 41 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.27 -0.14 41 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 0.40 -0.15 41 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.53 -0.24 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.75 -0.26 41 0 626 0
30DEC26 390.00 P 0.00 0.00 0.00 0.96 -0.39 41 0 148 0
30DEC26 400.00 P 1.47 1.47 1.47 1.31 -0.45 41 75 1,980 +75
30DEC26 410.00 P 0.00 0.00 0.00 1.65 -0.59 41 0 38 0
30DEC26 420.00 P 2.50 2.50 2.34 2.15 -0.62 41 30 62 +16
30DEC26 430.00 P 0.00 0.00 0.00 2.68 -0.84 41 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 3.38 -0.92 41 0 249 0
30DEC26 450.00 P 4.50 4.50 4.50 4.16 -1.10 41 1 212 -1
30DEC26 460.00 P 0.00 0.00 0.00 5.04 -1.35 41 0 495 0
30DEC26 470.00 P 7.54 7.54 7.54 6.16 -1.38 41 1 245 -1
30DEC26 480.00 P 0.00 0.00 0.00 7.28 -1.81 41 0 219 0
30DEC26 490.00 P 8.00 8.00 8.00 8.75 -1.90 41 1 127 -1
30DEC26 500.00 P 0.00 0.00 0.00 10.29 -2.17 41 0 260 0
30DEC26 510.00 P 0.00 0.00 0.00 12.24 -2.29 41 0 46 0
30DEC26 520.00 P 0.00 0.00 0.00 14.03 -2.59 41 0 84 0
30DEC26 530.00 P 0.00 0.00 0.00 16.58 -2.58 42 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 19.02 -2.84 42 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 21.78 -2.78 42 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 24.56 -2.47 42 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 27.25 -3.07 41 0 361 0
30DEC26 580.00 P 0.00 0.00 0.00 30.31 -3.32 41 0 112 0
30DEC26 590.00 P 0.00 0.00 0.00 33.06 -5.67 41 0 391 0
30DEC26 600.00 P 40.00 40.00 40.00 38.61 -4.33 42 1 2,568 0
30DEC26 610.00 P 0.00 0.00 0.00 42.87 -4.35 42 0 109 0
30DEC26 620.00 P 43.89 46.55 43.89 47.15 -4.97 42 30 644 +15
30DEC26 630.00 P 0.00 0.00 0.00 51.30 -5.79 42 0 205 0
30DEC26 640.00 P 57.78 57.78 53.00 56.75 -5.34 42 168 1,029 -77
30DEC26 650.00 P 63.25 63.25 63.25 61.84 -5.94 42 1 1,099 +1
30DEC26 660.00 P 0.00 0.00 0.00 66.96 -6.52 42 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 72.77 -3.72 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 75.54 -10.90 41 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 84.60 -8.28 43 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 90.78 -7.05 43 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 96.86 -9.49 42 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 102.28 -10.90 42 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 110.25 -10.29 43 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 116.80 -7.46 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 124.11 -7.41 43 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 132.32 -6.50 43 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 139.12 -7.52 43 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 147.68 -6.84 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 156.36 -6.06 44 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 164.49 -5.88 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 172.65 -6.01 45 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 180.91 -6.19 45 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 184.16 -11.40 41 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 192.61 -11.45 41 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 201.09 -11.60 41 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 215.90 -5.69 46 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 218.46 -12.05 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 227.37 -12.09 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 236.31 -13.88 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 245.28 -14.40 41 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 254.35 -14.82 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 263.62 -15.10 41 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 272.92 -12.63 41 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 282.25 -12.69 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 291.62 -12.83 41 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 301.08 -12.96 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 310.65 -13.01 41 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 320.26 -13.04 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 329.89 -13.09 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 339.56 -13.18 41 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.50 -0.18 39 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.67 -0.24 39 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.89 -0.29 39 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.15 -0.38 39 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.50 -0.40 39 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.86 -0.59 39 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.39 -0.60 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.93 -0.77 39 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.60 -0.90 39 0 1,824 0
30MAR27 410.00 P 0.00 0.00 0.00 4.39 -0.94 39 0 96 0
30MAR27 420.00 P 6.30 6.30 6.28 5.19 -1.28 39 45 31 +15
30MAR27 430.00 P 0.00 0.00 0.00 6.29 -1.33 39 0 32 0
30MAR27 440.00 P 7.76 8.12 7.76 7.65 -1.12 40 135 1,178 +90
30MAR27 450.00 P 0.00 0.00 0.00 8.60 -1.87 39 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 10.17 -1.88 39 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 11.74 -2.08 39 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 13.37 -2.55 39 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 15.47 -2.57 39 0 58 0
30MAR27 500.00 P 0.00 0.00 0.00 17.57 -2.70 39 0 88 0
30MAR27 510.00 P 0.00 0.00 0.00 19.69 -3.31 39 0 35 0
30MAR27 520.00 P 0.00 0.00 0.00 22.34 -3.39 39 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 25.06 -3.43 39 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 27.80 -3.98 39 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 30.88 -4.33 39 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 34.30 -4.36 39 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 37.73 -4.88 39 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 41.19 -6.00 39 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 44.87 -6.41 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 50.94 -4.84 40 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 54.33 -6.15 40 0 364 0
30MAR27 620.00 P 0.00 0.00 0.00 59.65 -5.73 40 0 704 0
30MAR27 630.00 P 66.84 66.84 66.84 63.22 -7.26 40 15 992 0
30MAR27 640.00 P 0.00 0.00 0.00 69.89 -5.89 40 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 73.69 -7.69 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 80.03 -6.91 40 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 86.08 -7.30 41 0 64 0
30MAR27 680.00 P 0.00 0.00 0.00 90.69 -9.20 40 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 98.00 -7.70 41 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 104.00 -6.23 41 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 109.39 -7.48 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 117.13 -5.34 41 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 123.88 -5.20 41 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 130.67 -5.18 41 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 133.50 -9.61 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 140.64 -9.76 39 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 147.91 -9.80 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 155.20 -9.86 39 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 162.52 -10.03 39 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 169.90 -10.56 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 177.70 -10.69 39 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 185.62 -10.73 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 193.56 -10.79 39 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 201.54 -10.86 39 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 209.55 -11.25 39 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 217.81 -11.48 39 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 226.28 -11.53 39 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 234.79 -11.57 39 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 243.32 -11.62 39 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 251.88 -11.75 39 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 260.50 -12.08 39 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 269.38 -12.17 39 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 278.34 - 39 0 0 -
30MAR27 940.00 P 0.00 0.00 0.00 287.33 - 39 0 0 -
30MAR27 950.00 P 0.00 0.00 0.00 296.35 - 39 0 0 -
29JUN27 320.00 P 0.00 0.00 0.00 1.51 -0.33 39 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 1.88 -0.44 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.36 -0.52 39 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 2.91 -0.54 39 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 3.47 -0.79 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.28 -0.81 39 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 5.10 -0.88 39 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 5.97 -1.18 39 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 7.13 -1.19 39 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 8.30 -1.28 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 9.51 -1.68 39 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 11.11 -1.70 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 12.72 -1.72 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 14.34 -2.19 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 16.35 -2.33 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 18.49 -2.35 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 20.64 -2.61 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 22.93 -3.88 39 0 0 0
29JUN27 500.00 P 27.00 27.00 27.00 25.69 -3.12 39 10 97 +10
29JUN27 510.00 P 31.50 31.50 31.50 29.32 -2.29 40 12 12 +2
29JUN27 520.00 P 34.50 34.50 34.50 32.18 -2.63 40 10 10 +10
29JUN27 530.00 P 37.00 37.00 37.00 35.32 -4.12 40 12 21 +12
29JUN27 540.00 P 0.00 0.00 0.00 38.89 -4.15 40 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 42.47 -4.19 40 0 41 0
29JUN27 560.00 P 47.50 47.50 47.30 46.07 -4.58 40 35 127 +35
29JUN27 570.00 P 0.00 0.00 0.00 49.85 -5.17 40 0 78 0
29JUN27 580.00 P 0.00 0.00 0.00 54.21 -5.19 40 0 47 0
29JUN27 590.00 P 61.68 61.68 59.53 58.57 -5.23 40 7 36 0
29JUN27 600.00 P 64.83 64.83 64.83 62.96 -5.32 40 3 55 +3
29JUN27 610.00 P 0.00 0.00 0.00 67.38 -6.08 40 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 72.35 -6.31 40 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 77.53 -6.34 40 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 82.73 -6.38 40 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 87.95 -6.63 41 0 36 0
29JUN27 660.00 P 0.00 0.00 0.00 93.22 -7.37 41 0 28 0
29JUN27 670.00 P 100.00 100.00 100.00 99.13 -7.47 41 12 17 +12
29JUN27 680.00 P 0.00 0.00 0.00 105.14 -7.51 41 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 111.16 -7.56 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 117.21 -4.05 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 119.71 -8.15 39 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 126.10 -8.37 39 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 132.70 -8.40 39 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 139.31 -8.46 39 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 145.95 -8.52 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 152.63 -8.87 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 159.40 -9.42 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 166.71 -9.45 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 174.03 -9.49 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 181.37 -9.55 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 188.75 -9.61 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 196.16 -9.91 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 203.64 -10.39 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 211.59 -10.43 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 219.56 -10.47 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 227.55 -10.53 39 0 0 0
29JUN27 870.00 P 240.60 240.60 240.60 235.57 -10.59 39 1 1 +1
29JUN27 880.00 P 0.00 0.00 0.00 243.63 -10.67 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 251.74 -11.06 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 260.06 -11.28 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 268.58 -11.33 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 277.13 -11.37 39 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 285.71 - 39 0 0 -
29JUN27 940.00 P 0.00 0.00 0.00 294.32 - 39 0 0 -
29JUN27 950.00 P 0.00 0.00 0.00 302.96 - 39 0 0 -
TOTAL PUT 3,919 78,766 +1,563
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$ 3.890
28AUG26 2.80 C 0.00 0.00 0.00 1.12 +0.03 91 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.01 +0.02 73 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.91 +0.02 66 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.82 +0.03 67 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.72 +0.03 60 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.23 +0.02 27 0 10 0
28AUG26 3.80 C 0.00 0.00 0.00 0.15 +0.01 24 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.09 +0.01 23 0 130 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 0.00 23 0 754 0
28AUG26 4.10 C 0.03 0.03 0.03 0.03 0.00 25 21 81 +21
28AUG26 4.20 C 0.02 0.02 0.02 0.02 0.00 27 8 300 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 32 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 41 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 +0.03 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.72 +0.02 35 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.53 +0.03 30 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 +0.02 28 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 +0.02 25 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 +0.02 24 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 +0.02 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 +0.02 24 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 24 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 72 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 79 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.13 +0.03 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.93 +0.02 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.63 +0.03 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.54 +0.03 25 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.45 +0.02 23 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.38 +0.03 25 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.29 +0.01 21 0 30 0
29OCT26 3.80 C 0.25 0.25 0.25 0.24 +0.02 23 6 6 +6
29OCT26 3.90 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.10 +0.01 23 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.06 +0.01 24 0 10 0
29OCT26 4.40 C 0.00 0.00 0.00 0.04 0.00 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 0.03 0.03 0.03 0.02 0.00 24 30 30 +30
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 0.93 +0.02 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.25 +0.01 21 0 30 0
27NOV26 3.90 C 0.00 0.00 0.00 0.20 +0.01 21 0 30 0
27NOV26 4.00 C 0.17 0.17 0.17 0.16 +0.01 22 30 30 +30
27NOV26 4.10 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 +0.04 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 +0.03 24 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 +0.03 24 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 +0.04 25 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 +0.03 24 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 +0.03 23 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.03 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 +0.02 23 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.01 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 23 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 1.14 +0.04 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.05 +0.04 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 +0.03 24 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 +0.02 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 +0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 0.00 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 22 0 11 0
30MAR27 4.50 C 0.11 0.11 0.11 0.08 +0.01 23 5 33 +5
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 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 1.14 +0.04 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.86 +0.04 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 +0.01 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 0.00 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.36 +0.01 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.31 +0.01 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.23 0.00 23 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.20 +0.01 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 +0.01 23 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 0.00 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 0.00 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 0.00 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 50 0
TOTAL CALL 100 30,762 +92
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 450 0
28AUG26 3.70 P 0.02 0.02 0.02 0.02 -0.01 22 30 182 +30
28AUG26 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 27 0
28AUG26 3.90 P 0.00 0.00 0.00 0.09 -0.01 22 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 -0.01 23 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.31 -0.02 0 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.41 -0.02 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.61 -0.02 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.71 -0.03 0 0 60 0
28AUG26 4.70 P 0.00 0.00 0.00 0.81 -0.03 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.91 -0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 23 0 90 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 580 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 22 0 409 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.01 21 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.01 22 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 -0.02 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 -0.01 24 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 -0.01 25 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 -0.02 0 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.71 -0.03 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 -0.03 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 -0.03 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.01 -0.03 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.36 -0.03 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.61 -0.03 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.11 -0.03 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.05 -0.01 22 0 425 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 -0.01 21 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.17 0.00 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.29 0.00 23 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.35 -0.02 21 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.71 -0.03 0 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.92 -0.02 31 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 0.00 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 0.00 0.00 0.00 0.19 0.00 23 0 405 0
27NOV26 4.00 P 0.00 0.00 0.00 0.24 0.00 22 0 590 0
27NOV26 4.10 P 0.30 0.30 0.30 0.31 0.00 23 60 90 +60
27NOV26 4.20 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.46 0.00 23 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.55 0.00 25 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.64 0.00 26 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.93 -0.01 31 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 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 21 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 +0.01 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 21 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 0.00 21 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.01 21 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 -0.02 20 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.02 20 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 -0.03 18 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 -0.02 18 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 -0.03 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 -0.04 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 -0.04 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 -0.04 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 -0.04 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 -0.04 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.13 -0.04 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.63 -0.02 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 0.02 +0.01 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 340 0
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 0.09 -0.01 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 -0.01 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 0.00 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.01 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 0.00 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 -0.02 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 -0.03 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.02 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.03 19 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.03 19 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 -0.04 17 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 -0.04 16 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 -0.04 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 -0.04 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.17 0.00 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.63 -0.02 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 0.04 0.04 0.04 0.04 +0.01 24 10 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 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.10 0.00 22 0 210 0
29JUN27 3.40 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.20 -0.01 21 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.25 -0.01 22 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.30 -0.01 22 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.36 -0.01 22 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.41 -0.01 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 -0.01 21 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 -0.02 21 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.76 -0.03 20 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 -0.04 19 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 -0.04 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 -0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 -0.03 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 -0.04 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
TOTAL PUT 100 18,201 +90
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$ 10.440
28AUG26 7.50 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.46 -0.03 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.21 -0.03 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.96 -0.03 37 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.71 -0.03 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.46 -0.05 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.24 -0.03 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.82 -0.03 35 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.63 -0.04 34 0 310 0
28AUG26 10.50 C 0.36 0.36 0.36 0.35 -0.03 35 10 45 0
28AUG26 11.00 C 0.17 0.17 0.17 0.17 -0.02 35 1 1,454 +1
28AUG26 11.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 1,005 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 79 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 190 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.46 -0.03 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.21 -0.03 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.96 -0.03 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.71 -0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.48 -0.03 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.23 -0.04 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 -0.04 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.76 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.53 0.00 39 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 -0.03 35 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.09 -0.02 35 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.91 -0.02 35 0 119 0
29SEP26 10.00 C 0.75 0.76 0.75 0.75 -0.03 35 30 135 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.49 -0.02 36 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 161 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 0.00 36 0 177 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 36 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 41 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 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 69 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.96 -0.04 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.73 -0.04 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.49 -0.03 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.25 -0.03 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.01 -0.04 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.79 0.00 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.55 -0.03 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.35 -0.02 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.16 -0.03 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.00 -0.04 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.86 -0.03 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.62 -0.02 36 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.50 -0.04 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.27 -0.04 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.05 -0.03 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.83 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.42 -0.03 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.25 -0.03 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.13 -0.02 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.99 -0.02 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.40 -0.02 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 -0.02 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.76 -0.03 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.53 -0.04 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.31 -0.04 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.10 -0.04 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.90 +0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 -0.04 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 -0.03 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.23 0.00 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 -0.04 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.01 35 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.03 35 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 -0.03 35 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 28 0
30DEC26 12.50 C 0.35 0.35 0.35 0.28 -0.02 35 6 114 -6
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 3.07 -0.05 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.86 -0.05 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.65 -0.05 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.44 -0.06 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 -0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.07 -0.06 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.90 -0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 -0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 -0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.32 -0.06 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 -0.06 33 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.05 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 -0.05 34 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.05 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.04 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.04 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.04 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN27 7.50 C 0.00 0.00 0.00 3.14 -0.02 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.94 -0.02 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 2.76 -0.02 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.58 -0.02 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.42 -0.01 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.26 -0.07 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.10 -0.07 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.00 -0.02 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.71 +0.01 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.58 -0.04 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.35 -0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.15 -0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.83 -0.03 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 0.00 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 0.00 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 0.00 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 0.00 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 0.00 35 0 5 0
TOTAL CALL 47 11,888 +25
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 14 0
28AUG26 9.50 P 0.06 0.06 0.06 0.06 0.00 34 26 62 0
28AUG26 9.75 P 0.10 0.10 0.10 0.11 0.00 35 5 50 +5
28AUG26 10.00 P 0.21 0.21 0.21 0.17 -0.01 34 2 404 -2
28AUG26 10.50 P 0.45 0.45 0.45 0.39 0.00 35 1 733 -1
28AUG26 11.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 161 0
28AUG26 11.50 P 0.00 0.00 0.00 1.11 +0.01 34 0 170 0
28AUG26 12.00 P 0.00 0.00 0.00 1.57 +0.02 34 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.08 +0.04 45 0 311 0
28AUG26 13.00 P 0.00 0.00 0.00 2.56 +0.03 0 0 59 -86
28AUG26 13.50 P 0.00 0.00 0.00 3.06 +0.03 0 0 15 -16
28AUG26 14.00 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.56 +0.03 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.06 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.06 +0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.56 +0.03 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 0.04 +0.01 37 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 0.07 0.07 0.07 0.08 0.00 35 7 22 +7
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 34 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.01 34 0 112 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.01 34 0 91 0
29SEP26 10.00 P 0.41 0.41 0.40 0.43 +0.01 34 13 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.01 33 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 -0.01 33 0 5,076 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 +0.03 35 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.81 -0.02 29 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 +0.02 0 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.73 +0.02 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.21 +0.03 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.70 +0.02 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.02 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.68 +0.02 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.19 +0.03 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.76 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.26 +0.03 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.76 +0.03 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.26 +0.03 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.76 +0.04 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.25 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.75 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.25 +0.03 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 0.00 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 0.00 34 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 0.00 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.20 0.00 34 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.27 +0.01 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.34 0.00 34 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.44 +0.01 34 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.80 +0.01 33 0 66 0
29OCT26 11.00 P 0.00 0.00 0.00 1.12 +0.01 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.49 -0.01 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.90 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.33 +0.02 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.79 +0.02 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.71 +0.03 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 0.00 35 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 0.16 -0.01 35 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 0.29 +0.02 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.36 +0.01 35 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.69 +0.01 36 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.91 +0.01 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.21 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.58 -0.01 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.97 +0.01 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.40 +0.03 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.83 +0.02 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.29 +0.02 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.72 +0.02 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.21 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.01 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.01 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 -0.01 34 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.01 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.01 34 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 0.00 34 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 +0.03 35 0 137 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.01 34 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 +0.01 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.02 34 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.45 +0.01 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 +0.02 33 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.33 +0.03 33 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 +0.03 31 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 +0.03 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 +0.03 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 +0.02 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.76 +0.03 28 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.26 +0.03 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.76 +0.03 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.26 +0.03 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.76 +0.04 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.25 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.75 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.25 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.01 33 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 0.00 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 0.00 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 0.00 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 0.00 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 0.00 33 0 18 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.01 33 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 0.00 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.03 33 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 +0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.01 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 +0.01 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.58 +0.02 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.99 +0.01 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.42 +0.02 33 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.86 +0.03 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.31 +0.02 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.77 +0.02 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.77 +0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.03 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.76 +0.03 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.26 +0.03 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.76 +0.04 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.25 +0.03 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.75 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.25 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.02 35 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 0.00 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.01 35 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 +0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 10 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 +0.02 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 +0.02 34 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 +0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 +0.02 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.99 +0.04 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 +0.04 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.41 +0.07 35 0 11 0
29JUN27 11.00 P 0.00 0.00 0.00 1.65 +0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.99 +0.02 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.34 +0.01 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.72 +0.02 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.11 +0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.55 +0.04 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.98 +0.03 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.42 +0.03 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.88 +0.04 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.34 +0.03 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.81 +0.03 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.29 +0.03 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.78 +0.03 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.27 +0.03 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.76 +0.03 34 0 0 0
TOTAL PUT 54 23,523 -93
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 0.00 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.04 0.00 41 0 22 0
28AUG26 1.00 C 0.00 0.00 0.00 0.02 0.00 40 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.09 0.00 41 0 30 0
29SEP26 0.95 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.04 0.00 39 0 135 0
29SEP26 1.05 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.02 0.00 44 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 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 88 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29OCT26 1.00 C 0.05 0.05 0.05 0.06 0.00 42 3 3 +3
29OCT26 1.05 C 0.00 0.00 0.00 0.04 0.00 40 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.46 - 70 0 0 -
27NOV26 0.55 C 0.00 0.00 0.00 0.41 0.00 60 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.46 0.00 58 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 0.00 49 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.31 0.00 34 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.15 0.00 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.08 0.00 40 0 240 0
30DEC26 1.05 C 0.00 0.00 0.00 0.06 0.00 38 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 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 0.46 -0.01 34 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 0.00 49 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 0.00 43 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 0.00 43 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 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 40 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 0.00 44 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.15 0.00 38 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.13 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.12 0.00 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 0.00 41 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.08 0.00 42 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.06 0.00 42 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 3 2,284 +3
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 0.00 42 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.15 -0.01 0 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.30 -0.01 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 100 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.16 -0.01 38 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 0.00 45 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.25 -0.01 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.30 -0.01 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.35 -0.01 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 93 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 0.00 43 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 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 0.00 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 0.00 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 - 80 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 61 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 0.00 41 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 71 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 54 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 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 0.00 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 0.00 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 0.00 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 0.00 46 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.45 -0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.61 0.00 58 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.90 -0.01 0 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 43 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 0.02 -0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 38 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 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 42 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 -0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 0.00 41 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 0.00 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 0.00 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 0.00 43 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 0.00 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.75 -0.01 0 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 0.01 -0.01 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 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 0.00 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 42 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 0.00 43 0 0 0
TOTAL PUT 0 677 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.880
28AUG26 1.85 C 0.00 0.00 0.00 1.04 -0.05 94 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.99 -0.05 89 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.94 -0.05 84 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.89 -0.05 79 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.69 -0.05 61 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.59 -0.05 52 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.39 -0.05 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 -0.05 27 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.21 -0.04 31 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.14 -0.04 32 0 34 0
28AUG26 2.90 C 0.00 0.00 0.00 0.08 -0.03 30 0 27 0
28AUG26 3.00 C 0.04 0.04 0.04 0.05 -0.02 32 2 73 -2
28AUG26 3.10 C 0.00 0.00 0.00 0.03 -0.01 34 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 0.00 37 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.04 -0.05 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.99 -0.05 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.94 -0.05 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.89 -0.05 40 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 -0.05 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.31 -0.05 25 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 -0.04 27 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.18 -0.03 29 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 -0.03 29 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 29 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 33 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.80 -0.05 36 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.60 -0.06 26 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 5 0
29OCT26 3.10 C 0.00 0.00 0.00 0.08 -0.03 27 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.02 29 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.90 -0.05 29 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.80 -0.06 24 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.43 -0.06 25 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.91 -0.05 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 -0.05 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.04 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.03 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.03 27 0 202 0
30DEC26 3.20 C 0.12 0.12 0.12 0.11 -0.01 29 1 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.02 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.07 -0.05 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.97 -0.06 24 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 -0.05 29 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.06 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 -0.03 27 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.02 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.02 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 4.60 C 0.03 0.03 0.03 0.01 0.00 29 2 10 -2
29JUN27 1.85 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 -0.06 25 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.53 -0.06 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.35 -0.05 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 -0.05 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 -0.04 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 -0.04 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.03 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.03 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.02 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.02 27 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.02 26 0 14 0
TOTAL CALL 5 5,187 -4
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 33 0
28AUG26 2.80 P 0.04 0.04 0.04 0.05 +0.02 30 5 53 +5
28AUG26 2.90 P 0.09 0.09 0.09 0.10 +0.04 31 5 73 +5
28AUG26 3.00 P 0.00 0.00 0.00 0.16 +0.04 30 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.24 +0.04 31 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.33 +0.05 33 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.42 +0.04 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.33 +0.04 88 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 13 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29SEP26 2.70 P 0.04 0.04 0.04 0.05 +0.01 28 1 130 0
29SEP26 2.80 P 0.08 0.08 0.08 0.09 +0.02 29 4 25 +4
29SEP26 2.90 P 0.00 0.00 0.00 0.14 +0.03 30 0 39 0
29SEP26 3.00 P 0.19 0.19 0.18 0.20 +0.04 30 3 33 -3
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.03 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 +0.04 32 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.04 32 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.04 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 +0.04 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 +0.04 60 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 +0.02 28 0 5 0
29OCT26 2.90 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.37 +0.04 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.83 +0.05 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.93 +0.05 40 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.02 27 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
27NOV26 2.80 P 0.11 0.11 0.11 0.13 +0.01 28 3 3 +3
27NOV26 2.90 P 0.16 0.16 0.16 0.18 +0.03 28 5 5 +5
27NOV26 3.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.83 +0.04 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.93 +0.05 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.03 +0.05 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
30DEC26 2.70 P 0.09 0.09 0.09 0.11 +0.01 28 2 2 +2
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.02 27 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.02 28 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 +0.04 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 +0.04 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.04 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.04 31 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 +0.05 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.06 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 +0.04 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.02 27 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.02 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.02 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.03 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.03 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.04 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 +0.04 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.76 +0.04 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.94 +0.05 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.04 +0.05 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 +0.04 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.33 +0.04 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 +0.02 28 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 +0.02 27 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 +0.02 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.03 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.03 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 +0.04 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.90 +0.04 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.98 +0.04 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.07 +0.04 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.16 +0.05 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.25 +0.05 24 0 0 0
TOTAL PUT 28 5,194 +21
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$ 24.040
28AUG26 15.50 C 0.00 0.00 0.00 8.57 +0.54 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.07 +0.54 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.57 +0.54 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.07 +0.53 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.54 +0.49 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.08 +0.54 48 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.67 +0.60 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.05 +0.45 0 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 4.60 +0.46 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.08 +0.39 29 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 3.29 +0.43 51 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 2.49 +0.43 50 0 104 0
28AUG26 23.00 C 1.86 1.86 1.82 1.80 +0.33 50 5 101 0
28AUG26 24.00 C 1.22 1.25 1.18 1.27 +0.25 51 28 234 -5
28AUG26 25.00 C 0.77 0.87 0.76 0.86 +0.19 51 58 265 +43
28AUG26 26.00 C 0.60 0.60 0.50 0.56 +0.12 51 61 242 +52
28AUG26 27.00 C 0.35 0.37 0.35 0.34 +0.07 51 2 276 0
28AUG26 28.00 C 0.24 0.24 0.21 0.20 +0.04 51 18 113 -8
28AUG26 29.00 C 0.12 0.14 0.12 0.12 +0.03 52 75 112 +44
28AUG26 30.00 C 0.08 0.09 0.08 0.07 +0.02 52 61 149 +61
28AUG26 31.00 C 0.05 0.05 0.05 0.04 +0.01 52 2 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 52 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.72 +0.66 69 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.21 +0.64 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.74 +0.69 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.26 +0.66 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.78 +0.69 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.30 +0.68 55 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.72 +0.55 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.26 +0.47 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.96 +0.54 52 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.54 +0.63 51 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.69 +0.41 48 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.98 +0.41 47 0 118 0
29SEP26 23.00 C 2.38 2.38 2.38 2.37 +0.36 47 2 72 0
29SEP26 24.00 C 0.00 0.00 0.00 1.86 +0.29 48 0 122 0
29SEP26 25.00 C 0.00 0.00 0.00 1.46 +0.24 49 0 148 0
29SEP26 26.00 C 1.06 1.13 1.06 1.12 +0.18 49 21 105 -3
29SEP26 27.00 C 0.77 0.86 0.77 0.83 +0.14 48 47 90 +9
29SEP26 28.00 C 0.68 0.68 0.68 0.61 +0.11 48 1 160 0
29SEP26 29.00 C 0.52 0.52 0.52 0.44 +0.08 48 1 74 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.32 +0.07 48 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 +0.04 48 0 43 0
29SEP26 32.00 C 0.23 0.23 0.23 0.16 +0.04 48 1 26 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.77 +0.66 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.31 +0.69 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.81 +0.60 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.36 +0.62 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.89 +0.70 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.43 +0.58 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.04 +0.62 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.55 +0.54 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.14 +0.60 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.76 +0.47 48 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 4.00 +0.40 46 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 3.32 +0.34 46 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 2.74 +0.37 46 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 2.24 +0.30 46 0 37 0
29OCT26 25.00 C 0.00 0.00 0.00 1.84 +0.24 47 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 1.48 +0.18 47 0 15 0
29OCT26 27.00 C 0.00 0.00 0.00 1.17 +0.15 47 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.92 +0.13 47 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 0.71 +0.10 46 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.55 +0.08 46 0 75 0
29OCT26 31.00 C 0.00 0.00 0.00 0.42 +0.06 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.32 +0.05 46 0 1 0
29OCT26 33.00 C 0.35 0.35 0.35 0.24 +0.03 46 9 9 +9
29OCT26 34.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 7.36 +0.55 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.96 +0.59 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.51 +0.57 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.04 +0.50 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.61 +0.47 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.21 +0.45 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.84 +0.45 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.15 +0.50 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.38 +0.34 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.81 +0.23 45 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.38 +0.27 46 0 45 0
27NOV26 25.00 C 2.00 2.11 2.00 1.94 +0.23 46 60 60 +60
27NOV26 26.00 C 1.76 1.77 1.76 1.57 +0.20 45 21 21 +21
27NOV26 27.00 C 1.45 1.45 1.45 1.26 +0.17 45 15 31 +15
27NOV26 28.00 C 0.00 0.00 0.00 1.00 +0.13 45 0 2 0
27NOV26 29.00 C 0.00 0.00 0.00 0.80 +0.12 45 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.62 +0.08 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.49 +0.08 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.38 +0.06 45 0 0 0
27NOV26 33.00 C 0.51 0.51 0.51 0.29 +0.04 45 15 15 +15
27NOV26 34.00 C 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.79 +0.57 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.32 +0.55 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.82 +0.50 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.43 +0.54 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.00 +0.53 50 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.56 +0.49 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.16 +0.48 49 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.77 +0.47 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 +0.46 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.03 +0.47 49 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 4.32 +0.56 48 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.57 +0.39 45 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 3.11 +0.36 47 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.63 +0.35 47 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 +0.31 46 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.83 +0.27 46 0 23 0
30DEC26 27.00 C 0.00 0.00 0.00 1.52 +0.24 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.26 +0.21 46 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 1.03 +0.17 46 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.85 +0.16 46 0 62 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 +0.14 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 +0.12 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 +0.09 45 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 +0.08 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.06 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 +0.05 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.94 +0.50 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.52 +0.49 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.12 +0.48 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.73 +0.48 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.32 +0.46 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.92 +0.45 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.53 +0.42 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.17 +0.41 50 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.82 +0.40 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.47 +0.36 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.86 +0.35 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.30 +0.31 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.79 +0.27 47 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.36 +0.26 47 0 59 0
30MAR27 25.00 C 0.00 0.00 0.00 2.95 +0.22 47 0 29 0
30MAR27 26.00 C 2.79 2.79 2.79 2.60 +0.21 47 20 20 +20
30MAR27 27.00 C 0.00 0.00 0.00 2.28 +0.17 47 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 2.01 +0.17 47 0 0 0
30MAR27 29.00 C 1.94 1.94 1.94 1.75 +0.13 47 15 15 +15
30MAR27 30.00 C 0.00 0.00 0.00 1.55 +0.13 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.34 +0.10 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.19 +0.10 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 +0.09 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.90 +0.07 46 0 0 0
30MAR27 35.00 C 0.95 0.95 0.95 0.79 +0.07 46 1 1 +1
30MAR27 36.00 C 0.00 0.00 0.00 0.68 +0.05 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 +0.05 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 +0.03 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.40 +0.03 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 +0.03 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.18 +0.49 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.74 +0.45 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.38 +0.45 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.03 +0.48 52 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.67 +0.46 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.26 +0.40 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.96 +0.42 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.65 +0.43 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 +0.48 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.09 +0.46 50 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.52 +0.43 50 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.00 +0.35 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.52 +0.28 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.14 +0.26 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.77 +0.25 49 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 +0.22 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.15 +0.22 49 0 0 0
29JUN27 28.00 C 2.66 2.66 2.66 2.86 +0.18 49 15 17 +15
29JUN27 29.00 C 0.00 0.00 0.00 2.63 +0.18 49 0 0 0
29JUN27 30.00 C 2.24 2.24 2.24 2.39 +0.18 49 10 19 0
29JUN27 31.00 C 0.00 0.00 0.00 2.17 +0.14 49 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 2.00 +0.15 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.82 +0.14 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.65 +0.11 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 +0.11 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.38 +0.10 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.25 +0.09 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.15 +0.08 50 0 23 0
TOTAL CALL 564 14,988 +365
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28AUG26 17.50 P 0.03 0.03 0.03 0.01 -0.01 55 6 29 0
28AUG26 18.00 P 0.04 0.04 0.04 0.01 -0.02 50 7 52 -7
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 21 0
28AUG26 19.00 P 0.07 0.07 0.07 0.04 -0.03 52 3 92 -3
28AUG26 19.50 P 0.09 0.09 0.09 0.06 -0.04 51 1 71 +1
28AUG26 20.00 P 0.13 0.13 0.11 0.10 -0.06 52 101 211 +21
28AUG26 21.00 P 0.26 0.26 0.21 0.22 -0.09 51 97 239 +80
28AUG26 22.00 P 0.44 0.44 0.40 0.41 -0.16 50 45 193 +24
28AUG26 23.00 P 0.73 0.73 0.70 0.72 -0.25 50 32 149 -6
28AUG26 24.00 P 1.18 1.18 1.18 1.18 -0.34 50 2 86 +2
28AUG26 25.00 P 1.80 1.80 1.80 1.76 -0.41 50 1 137 +1
28AUG26 26.00 P 0.00 0.00 0.00 2.47 -0.46 51 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.25 -0.47 50 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 4.23 -0.50 59 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.12 -0.49 59 0 89 0
28AUG26 30.00 P 0.00 0.00 0.00 6.15 -0.51 69 0 24 0
28AUG26 31.00 P 0.00 0.00 0.00 7.08 -0.49 69 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 8.08 -0.52 75 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 9.09 -0.55 83 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.14 -0.42 94 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.07 -0.57 92 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.06 -0.59 95 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.04 -0.58 97 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.09 -0.51 110 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.11 -0.50 117 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.06 -0.54 115 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.02 -0.58 111 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.02 -0.58 115 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.13 -0.46 138 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 19 0
29SEP26 16.00 P 0.05 0.05 0.05 0.02 -0.01 49 6 9 +6
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 69 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 31 0
29SEP26 18.00 P 0.14 0.14 0.14 0.10 -0.04 48 4 65 -2
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.05 48 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 68 0
29SEP26 19.50 P 0.30 0.30 0.27 0.27 -0.07 48 40 170 0
29SEP26 20.00 P 0.37 0.37 0.35 0.34 -0.08 48 11 130 +4
29SEP26 21.00 P 0.58 0.58 0.58 0.54 -0.13 47 3 50 -1
29SEP26 22.00 P 0.90 0.90 0.90 0.84 -0.17 47 1 174 0
29SEP26 23.00 P 1.21 1.22 1.21 1.21 -0.28 47 6 94 0
29SEP26 24.00 P 1.70 1.73 1.70 1.73 -0.31 48 7 576 +6
29SEP26 25.00 P 0.00 0.00 0.00 2.30 -0.38 48 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 2.97 -0.41 49 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 3.72 -0.47 50 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 4.52 -0.48 50 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.32 -0.56 49 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.18 -0.59 48 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 7.13 -0.63 50 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.08 -0.56 51 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.13 -0.56 59 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.14 -0.46 64 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.07 -0.57 62 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.06 -0.59 65 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.04 -0.58 67 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.09 -0.51 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.11 -0.50 79 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.06 -0.54 78 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.02 -0.59 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.02 -0.58 80 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.13 -0.46 93 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.98 -0.58 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.05 -0.58 91 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.96 -0.65 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.04 -0.57 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.04 -0.53 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.04 -0.52 100 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.96 -0.60 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.54 -0.59 108 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.96 -0.60 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.46 -0.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.96 -0.65 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 19 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 2 0
29OCT26 17.50 P 0.21 0.21 0.21 0.15 -0.05 46 7 13 +6
29OCT26 18.00 P 0.25 0.25 0.24 0.21 -0.06 46 11 53 -9
29OCT26 18.50 P 0.00 0.00 0.00 0.27 -0.08 46 0 2 0
29OCT26 19.00 P 0.38 0.38 0.38 0.35 -0.09 46 15 82 +15
29OCT26 19.50 P 0.00 0.00 0.00 0.44 -0.10 46 0 21 0
29OCT26 20.00 P 0.00 0.00 0.00 0.54 -0.11 46 0 31 0
29OCT26 21.00 P 0.00 0.00 0.00 0.79 -0.16 46 0 34 0
29OCT26 22.00 P 1.15 1.15 1.15 1.12 -0.21 46 7 206 +2
29OCT26 23.00 P 1.58 1.58 1.56 1.53 -0.27 45 36 165 -24
29OCT26 24.00 P 0.00 0.00 0.00 2.03 -0.34 46 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 2.66 -0.36 47 0 21 0
29OCT26 26.00 P 0.00 0.00 0.00 3.32 -0.29 47 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.06 -0.38 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.79 -0.47 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.62 -0.46 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.47 -0.48 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.35 -0.50 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.22 -0.55 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.14 -0.56 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.14 -0.52 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 -0.07 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.40 -0.09 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.50 -0.10 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.61 -0.12 44 0 7 0
27NOV26 19.50 P 0.73 0.73 0.73 0.74 -0.13 44 1 1 +1
27NOV26 20.00 P 0.00 0.00 0.00 0.88 -0.15 44 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 1.22 -0.19 44 0 17 0
27NOV26 22.00 P 0.00 0.00 0.00 1.63 -0.23 44 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 2.11 -0.27 43 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.66 -0.29 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.27 -0.32 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.93 -0.35 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.64 -0.39 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.39 -0.41 40 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.19 -0.42 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.01 -0.45 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.86 -0.47 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.74 -0.47 30 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.63 -0.49 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.56 -0.47 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.02 45 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.03 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.05 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 -0.08 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 -0.04 45 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.69 -0.07 45 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 -0.08 44 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 0.97 -0.10 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.13 -0.10 44 0 139 0
30DEC26 21.00 P 0.00 0.00 0.00 1.50 -0.13 44 0 364 0
30DEC26 22.00 P 0.00 0.00 0.00 1.93 -0.17 44 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.41 -0.21 44 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 2.97 -0.22 44 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.57 -0.25 43 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.22 -0.29 43 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 4.92 -0.31 42 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.66 -0.33 42 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.42 -0.37 41 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.23 -0.38 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.05 -0.41 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.91 -0.42 36 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 9.78 -0.43 33 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.67 -0.45 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.57 -0.48 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.48 -0.50 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.40 -0.52 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.39 -0.48 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.29 -0.54 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.24 -0.55 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.20 -0.56 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.22 -0.51 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.14 -0.56 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.13 -0.55 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.10 -0.55 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.07 -0.57 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.06 -0.56 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.04 -0.56 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.04 -0.55 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.08 45 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.10 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 -0.09 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.12 45 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 -0.12 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.13 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.17 -0.16 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.34 -0.16 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 -0.18 45 0 0 0
30MAR27 20.00 P 1.58 1.58 1.58 1.70 -0.20 45 15 16 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.12 -0.21 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.58 -0.25 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 -0.28 45 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.65 -0.29 44 0 595 0
30MAR27 25.00 P 0.00 0.00 0.00 4.24 -0.33 44 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 4.88 -0.34 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.55 -0.37 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.26 -0.37 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.99 -0.40 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.76 -0.41 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.54 -0.43 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.36 -0.43 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.18 -0.45 39 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.06 -0.43 39 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.91 -0.45 37 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.80 -0.46 35 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.71 -0.46 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.63 -0.47 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.56 -0.47 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.49 -0.48 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.38 -0.54 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.42 -0.45 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.28 -0.55 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.30 -0.49 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.24 -0.52 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.26 -0.47 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.18 -0.52 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.16 -0.52 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.10 -0.56 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 -0.10 51 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 -0.12 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 -0.11 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.40 -0.13 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 -0.14 51 0 3 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 -0.12 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.96 -0.15 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.15 -0.19 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.36 -0.21 51 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 -0.21 51 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.07 -0.24 51 0 16 0
29JUN27 22.00 P 3.82 3.82 3.82 3.61 -0.25 51 15 14 -4
29JUN27 23.00 P 0.00 0.00 0.00 4.17 -0.28 52 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.79 -0.28 52 0 15 0
29JUN27 25.00 P 5.65 5.65 5.65 5.42 -0.30 52 15 20 0
29JUN27 26.00 P 6.02 6.02 6.02 6.09 -0.31 52 15 15 +15
29JUN27 27.00 P 0.00 0.00 0.00 6.80 -0.32 53 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.51 -0.36 53 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.28 -0.35 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.05 -0.38 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.85 -0.38 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.64 -0.41 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.47 -0.43 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.31 -0.44 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.17 -0.45 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.05 -0.44 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.93 -0.45 55 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.79 -0.48 55 0 0 0
TOTAL PUT 510 8,428 +129
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$ 82.700
07AUG26 62.00 C 0.00 0.00 0.00 20.75 +0.23 173 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 19.74 +0.22 158 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 18.76 +0.24 161 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 17.81 +0.29 170 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 16.71 +0.19 0 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 15.84 +0.32 159 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 14.71 +0.19 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 13.71 +0.19 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 12.81 +0.29 124 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 11.80 +0.28 113 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 10.81 +0.29 106 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 9.80 +0.28 96 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 8.80 +0.28 87 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 7.71 +0.19 0 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 6.91 +0.27 84 0 1 0
07AUG26 77.00 C 0.00 0.00 0.00 5.76 +0.23 54 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 4.71 +0.18 0 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 2.71 +0.15 0 0 60 0
07AUG26 81.00 C 0.00 0.00 0.00 1.73 +0.06 16 0 11 0
07AUG26 82.00 C 0.54 0.65 0.54 0.86 +0.06 16 32 86 +32
07AUG26 83.00 C 0.16 0.29 0.16 0.25 -0.04 15 38 323 +16
07AUG26 84.00 C 0.04 0.04 0.04 0.08 -0.01 18 2 510 -2
07AUG26 85.00 C 0.03 0.03 0.03 0.03 +0.01 22 2 205 -2
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 25 0 248 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 20.76 - 72 0 0 -
14AUG26 63.00 C 0.00 0.00 0.00 19.75 - 61 0 0 -
14AUG26 64.00 C 0.00 0.00 0.00 18.76 +0.21 64 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 17.81 +0.26 74 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 16.76 +0.21 57 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 15.84 +0.29 70 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 14.75 +0.20 39 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 13.75 +0.19 32 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 12.81 +0.25 54 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 11.80 +0.24 48 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 10.81 +0.25 46 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 9.80 +0.24 40 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 8.80 +0.24 36 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 6.91 +0.27 37 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 5.76 +0.19 18 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 4.76 +0.18 15 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 3.79 +0.16 16 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 2.82 +0.06 14 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 1.97 +0.12 15 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 1.27 +0.02 16 0 5 0
14AUG26 83.00 C 0.80 0.80 0.75 0.79 +0.05 17 46 76 0
14AUG26 84.00 C 0.29 0.43 0.29 0.42 -0.01 17 20 107 +19
14AUG26 85.00 C 0.17 0.22 0.17 0.22 -0.01 18 68 101 +68
14AUG26 86.00 C 0.10 0.10 0.09 0.12 -0.01 19 36 126 +36
14AUG26 87.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 120 0
14AUG26 88.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 13 0
14AUG26 89.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.77 +0.22 126 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.76 +0.20 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.76 +0.21 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.77 +0.20 106 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.77 +0.19 97 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.77 +0.22 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.77 +0.18 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.77 +0.18 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.76 +0.18 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.77 +0.21 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.78 +0.19 74 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.78 +0.21 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.78 +0.21 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.77 +0.19 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.78 +0.19 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.78 +0.18 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.79 +0.19 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.79 +0.19 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.30 +0.21 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.86 +0.26 73 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.31 +0.22 49 0 49 0
28AUG26 60.00 C 0.00 0.00 0.00 22.87 +0.26 59 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 20.30 +0.18 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.87 +0.24 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.32 +0.21 0 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.83 +0.19 21 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 10.33 +0.19 0 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.85 +0.18 17 0 890 0
28AUG26 77.50 C 5.17 5.25 5.17 5.42 +0.16 16 40 895 0
28AUG26 80.00 C 2.94 2.94 2.74 3.10 +0.08 14 51 1,578 +19
28AUG26 82.50 C 1.17 1.39 1.17 1.44 +0.10 15 139 1,948 +92
28AUG26 85.00 C 0.41 0.53 0.40 0.59 0.00 16 406 3,498 +1
28AUG26 87.50 C 0.17 0.17 0.17 0.23 -0.04 18 2 1,718 +2
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.05 19 0 1,463 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.85 +0.25 137 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.80 +0.20 118 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.81 +0.22 118 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.80 +0.20 109 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.81 +0.20 109 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.80 +0.19 101 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.81 +0.20 101 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.81 +0.20 97 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.81 +0.20 93 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.81 +0.19 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.81 +0.20 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.82 +0.20 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.81 +0.19 78 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.81 +0.19 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.82 +0.19 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.88 +0.26 84 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.82 +0.18 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.81 +0.20 56 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 30.32 +0.19 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.89 +0.25 65 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 25.34 +0.19 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.87 +0.22 49 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 20.34 +0.18 35 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.92 +0.27 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.35 +0.19 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.85 +0.19 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.36 +0.19 18 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.87 +0.18 15 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 5.43 +0.16 14 0 792 0
29SEP26 80.00 C 2.87 3.33 2.87 3.27 +0.12 15 465 2,757 0
29SEP26 82.50 C 1.34 1.63 1.31 1.49 +0.11 14 155 2,524 -25
29SEP26 85.00 C 0.60 0.71 0.58 0.59 0.00 14 1,327 5,866 +706
29SEP26 87.50 C 0.27 0.30 0.23 0.23 -0.04 15 2,323 3,496 -562
29SEP26 90.00 C 0.13 0.13 0.13 0.09 -0.04 16 7 4,466 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 1,805 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 42 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 45 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 48 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 52 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 56 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 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.85 +0.25 121 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.80 +0.19 107 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.81 +0.21 106 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.80 +0.20 99 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.81 +0.20 98 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.80 +0.18 91 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.81 +0.14 91 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.81 +0.20 87 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.81 +0.18 84 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.81 +0.19 81 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.81 +0.20 77 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.82 +0.20 77 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.81 +0.19 71 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.81 +0.19 68 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.82 +0.19 68 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.88 +0.23 75 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.82 +0.18 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.82 +0.19 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.33 +0.20 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.89 +0.25 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.34 +0.19 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.87 +0.21 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.35 +0.19 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.92 +0.23 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.35 +0.18 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.92 +0.26 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.36 +0.19 18 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.88 +0.19 16 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 5.46 +0.16 15 0 448 0
29OCT26 80.00 C 3.01 3.01 3.01 3.35 +0.09 15 30 1,446 +9
29OCT26 82.50 C 1.79 1.79 1.79 1.59 +0.01 13 32 654 +32
29OCT26 85.00 C 0.85 0.94 0.78 0.69 0.00 13 384 1,142 +313
29OCT26 87.50 C 0.41 0.48 0.41 0.30 +0.02 14 316 418 -19
29OCT26 90.00 C 0.25 0.25 0.25 0.13 0.00 14 100 485 0
29OCT26 92.50 C 0.00 0.00 0.00 0.06 0.00 15 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 49.85 +0.24 110 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.80 +0.19 98 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.81 +0.19 97 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.80 +0.17 91 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.81 +0.20 90 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.80 +0.18 84 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.81 +0.12 83 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.81 +0.18 80 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.81 +0.11 77 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.81 +0.18 74 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.82 +0.13 74 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.82 +0.20 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.81 +0.17 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.81 +0.17 63 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.82 +0.19 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.88 +0.18 68 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.82 +0.17 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.82 +0.17 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.33 +0.12 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.89 +0.23 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.35 +0.13 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.87 +0.20 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.35 +0.18 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.92 +0.23 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.35 +0.16 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.92 +0.24 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.43 +0.26 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.88 +0.18 15 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.48 +0.12 14 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 3.49 +0.05 15 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 1.91 +0.02 14 0 0 0
27NOV26 85.00 C 1.18 1.18 1.18 0.99 +0.01 14 6 42 +6
27NOV26 87.50 C 0.00 0.00 0.00 0.50 +0.02 14 0 240 0
27NOV26 90.00 C 0.00 0.00 0.00 0.25 +0.03 14 0 14 0
27NOV26 92.50 C 0.00 0.00 0.00 0.11 +0.02 14 0 50 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 49.85 +0.20 100 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.80 +0.15 90 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.81 +0.19 88 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.80 +0.12 83 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.81 +0.15 82 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.80 +0.15 77 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.81 +0.12 77 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.81 +0.12 74 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.81 +0.11 71 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.81 +0.14 68 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.82 +0.13 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.82 +0.15 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.81 +0.17 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.81 +0.13 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.82 +0.15 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.88 +0.18 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.82 +0.17 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.82 +0.17 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.33 +0.12 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.89 +0.17 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.35 +0.13 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.87 +0.20 37 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 20.35 +0.04 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.92 +0.23 32 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 15.35 +0.16 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.92 +0.24 23 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 10.43 +0.26 20 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.89 +0.16 14 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 5.57 +0.11 14 0 1,473 0
30DEC26 80.00 C 0.00 0.00 0.00 3.68 +0.02 14 0 1,982 0
30DEC26 82.50 C 0.00 0.00 0.00 2.17 -0.01 14 0 5,436 0
30DEC26 85.00 C 1.40 1.57 1.40 1.30 -0.01 14 297 6,801 -62
30DEC26 87.50 C 1.00 1.00 0.95 0.76 0.00 14 4 4,092 -4
30DEC26 90.00 C 0.60 0.62 0.58 0.44 +0.01 14 96 4,370 -5
30DEC26 92.50 C 0.44 0.44 0.44 0.24 +0.01 14 1 990 0
30DEC26 95.00 C 0.27 0.27 0.27 0.13 +0.01 14 2 941 +2
30DEC26 97.50 C 0.19 0.19 0.18 0.07 +0.01 14 31 558 +28
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 49.85 +0.20 82 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.80 +0.15 75 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.81 +0.19 74 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.80 +0.12 70 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.81 +0.15 69 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.80 +0.14 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.81 +0.12 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.81 +0.12 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.81 +0.11 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.81 +0.14 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.82 +0.13 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.82 +0.15 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.81 +0.17 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.81 +0.13 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.82 +0.15 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.88 +0.18 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.82 +0.13 44 0 0 0
30MAR27 50.00 C 32.76 32.76 32.76 32.82 +0.16 42 1 8 -1
30MAR27 52.50 C 0.00 0.00 0.00 30.33 +0.12 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.89 +0.17 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.35 +0.13 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.87 +0.16 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.35 +0.04 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.92 +0.23 26 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.35 +0.16 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.92 +0.24 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.43 +0.25 16 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 8.00 +0.15 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.92 -0.06 14 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 4.40 +0.05 14 0 494 0
30MAR27 82.50 C 0.00 0.00 0.00 3.11 +0.03 14 0 844 0
30MAR27 85.00 C 2.26 2.26 2.26 2.11 +0.02 13 5 876 0
30MAR27 87.50 C 0.00 0.00 0.00 1.48 -0.06 14 0 559 0
30MAR27 90.00 C 1.17 1.17 1.17 1.03 -0.12 14 2 1,218 0
30MAR27 92.50 C 0.00 0.00 0.00 0.71 -0.16 14 0 839 0
30MAR27 95.00 C 0.00 0.00 0.00 0.49 -0.18 15 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 -0.18 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.23 -0.17 15 0 184 0
30MAR27 102.50 C 0.00 0.00 0.00 0.16 -0.16 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 -0.14 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.08 -0.14 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 -0.12 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.04 -0.11 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.03 -0.10 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.02 -0.10 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.09 17 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 -0.08 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 -0.07 18 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 -0.06 19 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.04 21 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 25 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 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 49.85 +0.20 71 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.80 +0.15 65 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.81 +0.18 64 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.80 +0.12 60 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.81 +0.15 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.80 +0.14 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.81 +0.12 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.81 +0.12 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.81 +0.11 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.81 +0.14 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.82 +0.13 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.82 +0.15 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.81 +0.13 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.81 +0.13 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.82 +0.15 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.88 +0.18 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.82 +0.13 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.82 +0.16 36 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 30.33 +0.12 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.89 +0.17 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.35 +0.13 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.87 +0.16 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.35 +0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.92 +0.22 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.35 +0.14 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.95 +0.27 16 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.54 +0.19 14 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 8.77 +0.23 16 0 1,051 0
29JUN27 77.50 C 6.67 6.67 6.67 6.87 +0.29 15 1 266 -1
29JUN27 80.00 C 0.00 0.00 0.00 5.34 +0.05 14 0 537 0
29JUN27 82.50 C 0.00 0.00 0.00 4.23 +0.01 14 0 470 0
29JUN27 85.00 C 2.95 2.95 2.95 3.31 -0.03 15 2 2,994 0
29JUN27 87.50 C 2.19 2.19 2.19 2.59 +0.03 15 1 532 0
29JUN27 90.00 C 0.00 0.00 0.00 2.01 +0.07 15 0 332 0
29JUN27 92.50 C 1.37 1.37 1.37 1.57 +0.12 16 1 311 0
29JUN27 95.00 C 0.00 0.00 0.00 1.22 +0.12 16 0 386 0
29JUN27 97.50 C 0.00 0.00 0.00 0.94 +0.09 16 0 54 0
29JUN27 100.00 C 0.00 0.00 0.00 0.72 +0.10 17 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.57 +0.13 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.44 +0.13 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.35 +0.13 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.28 +0.10 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.23 +0.08 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.18 +0.05 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.02 0.00 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 6,471 94,230 +698
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 47 0
07AUG26 81.00 P 0.07 0.07 0.07 0.02 -0.08 16 20 185 +20
07AUG26 82.00 P 0.35 0.38 0.11 0.12 -0.18 15 2,126 4,290 +2,102
07AUG26 83.00 P 0.90 1.07 0.55 0.56 -0.20 16 71 326 +43
07AUG26 84.00 P 1.90 1.90 1.90 1.34 -0.24 16 3 344 -3
07AUG26 85.00 P 0.00 0.00 0.00 2.30 -0.21 0 0 192 0
07AUG26 86.00 P 0.00 0.00 0.00 3.40 -0.10 40 0 30 0
07AUG26 87.00 P 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 6.35 -0.15 56 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 7.32 -0.21 56 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 8.50 0.00 91 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 9.51 +0.01 100 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 10.38 -0.12 89 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 11.35 -0.15 89 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 12.34 -0.16 93 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 13.34 -0.16 98 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 14.34 -0.16 104 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 15.36 -0.14 116 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 16.46 -0.04 142 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 17.30 -0.20 0 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 18.30 -0.20 0 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 19.46 -0.04 160 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 21.40 -0.10 160 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 22.35 -0.15 150 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
14AUG26 63.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
14AUG26 80.00 P 0.23 0.24 0.23 0.11 -0.05 17 190 300 +190
14AUG26 81.00 P 0.41 0.42 0.28 0.27 -0.06 17 21 150 +21
14AUG26 82.00 P 0.84 0.84 0.55 0.55 -0.12 16 46 172 +46
14AUG26 83.00 P 1.43 1.43 1.00 1.01 -0.16 16 87 283 +87
14AUG26 84.00 P 1.69 1.69 1.69 1.68 -0.15 17 18 104 +18
14AUG26 85.00 P 0.00 0.00 0.00 2.52 -0.16 19 0 30 0
14AUG26 86.00 P 0.00 0.00 0.00 3.40 -0.18 20 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 4.32 -0.21 19 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 5.30 -0.21 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 6.35 -0.15 28 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 7.32 -0.21 29 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 8.50 0.00 44 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 9.51 +0.01 48 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 10.38 -0.12 44 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 11.35 -0.15 44 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 12.34 -0.16 46 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 13.34 -0.16 49 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 14.34 -0.16 52 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 15.36 -0.14 57 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 16.46 -0.05 69 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 17.30 -0.20 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 18.30 -0.21 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 19.46 -0.04 78 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 20.30 -0.21 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 21.40 -0.11 78 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 P 0.02 0.02 0.02 0.01 0.00 32 60 200 -60
28AUG26 70.00 P 0.03 0.03 0.03 0.01 0.00 26 60 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,321 0
28AUG26 75.00 P 0.05 0.05 0.04 0.02 -0.01 18 21 2,168 0
28AUG26 77.50 P 0.13 0.15 0.10 0.08 -0.03 16 213 3,973 +13
28AUG26 80.00 P 0.36 0.50 0.32 0.34 -0.07 15 831 5,938 +521
28AUG26 82.50 P 1.50 1.52 1.16 1.18 -0.09 16 176 3,498 +149
28AUG26 85.00 P 0.00 0.00 0.00 2.87 -0.20 18 0 2,393 0
28AUG26 87.50 P 0.00 0.00 0.00 4.93 -0.23 18 0 598 0
28AUG26 90.00 P 0.00 0.00 0.00 7.32 -0.45 20 0 468 0
28AUG26 92.50 P 0.00 0.00 0.00 9.80 -0.21 0 0 354 0
28AUG26 95.00 P 0.00 0.00 0.00 12.34 -0.16 31 0 70 0
28AUG26 97.50 P 0.00 0.00 0.00 14.80 -0.20 0 0 32 0
28AUG26 100.00 P 0.00 0.00 0.00 17.38 -0.22 43 0 10 0
28AUG26 102.50 P 0.00 0.00 0.00 19.87 -0.22 47 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 22.38 -0.20 52 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 24.85 -0.23 54 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 27.37 -0.21 59 0 31 0
28AUG26 112.50 P 0.00 0.00 0.00 29.91 -0.16 66 0 100 0
28AUG26 115.00 P 0.00 0.00 0.00 32.34 -0.32 64 0 44 0
28AUG26 117.50 P 0.00 0.00 0.00 34.84 -0.16 68 0 40 0
28AUG26 120.00 P 0.00 0.00 0.00 37.35 -0.20 72 0 30 0
28AUG26 122.50 P 0.00 0.00 0.00 39.83 -0.22 73 0 150 0
28AUG26 125.00 P 0.00 0.00 0.00 42.32 -0.23 75 0 25 0
28AUG26 127.50 P 0.00 0.00 0.00 44.83 -0.23 79 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.32 -0.23 81 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 49.81 -0.22 81 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 52.31 -0.23 84 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 54.82 -0.21 90 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 57.30 -0.23 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 59.80 -0.23 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 62.30 -0.22 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 64.80 -0.23 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 67.30 -0.21 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 69.80 -0.21 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 72.30 -0.21 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 74.80 -0.21 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 77.30 -0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.02 17 0 1,370 0
29SEP26 70.00 P 0.06 0.06 0.06 0.04 -0.02 17 2 3,868 -2
29SEP26 72.50 P 0.12 0.12 0.12 0.11 -0.07 15 1 2,128 0
29SEP26 75.00 P 0.32 0.34 0.23 0.32 -0.10 15 41 5,062 +39
29SEP26 77.50 P 0.80 0.80 0.62 0.80 -0.12 14 137 2,376 +41
29SEP26 80.00 P 1.85 1.86 1.46 1.72 -0.12 13 306 5,451 +24
29SEP26 82.50 P 3.48 3.48 2.99 3.16 -0.12 12 4 2,690 +4
29SEP26 85.00 P 0.00 0.00 0.00 5.20 -0.15 11 0 2,323 0
29SEP26 87.50 P 0.00 0.00 0.00 7.69 -0.18 15 0 473 0
29SEP26 90.00 P 0.00 0.00 0.00 10.12 -0.18 16 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 12.58 -0.20 16 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.07 -0.19 18 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 17.07 -0.21 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 19.54 -0.22 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.03 -0.18 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 24.52 -0.23 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 27.03 -0.22 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 29.51 -0.18 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 31.94 -0.29 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.52 -0.06 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.01 -0.23 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.47 -0.25 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.00 -0.21 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.50 -0.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.99 -0.22 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.49 -0.21 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 51.99 -0.16 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.47 -0.22 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.97 -0.22 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.46 -0.22 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.96 -0.21 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.46 -0.21 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.95 -0.21 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.44 -0.22 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.94 -0.21 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.44 -0.21 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.93 -0.22 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.43 -0.21 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.01 20 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 0.16 +0.01 17 0 1,267 0
29OCT26 72.50 P 0.00 0.00 0.00 0.32 0.00 16 0 801 0
29OCT26 75.00 P 0.00 0.00 0.00 0.62 -0.04 15 0 1,048 0
29OCT26 77.50 P 1.12 1.12 1.06 1.15 -0.09 14 19 788 0
29OCT26 80.00 P 2.15 2.15 2.15 2.03 -0.16 13 1 304 +1
29OCT26 82.50 P 3.35 3.35 3.35 3.36 -0.22 12 5 841 0
29OCT26 85.00 P 5.64 5.64 5.15 5.29 -0.19 11 561 1,055 +561
29OCT26 87.50 P 0.00 0.00 0.00 7.72 -0.18 14 0 65 0
29OCT26 90.00 P 0.00 0.00 0.00 10.12 -0.18 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 12.58 -0.20 14 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.07 -0.19 15 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.08 -0.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.56 -0.23 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.06 -0.21 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.55 -0.21 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.05 -0.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.53 -0.17 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.02 -0.21 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.52 -0.14 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.01 -0.23 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.51 -0.21 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.00 -0.21 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.50 -0.22 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.99 -0.22 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.49 -0.21 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.99 -0.19 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.48 -0.21 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.98 -0.21 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.46 -0.22 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.97 -0.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.46 -0.21 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.95 -0.21 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.45 -0.21 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.94 -0.22 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.44 -0.21 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.93 -0.22 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.43 -0.21 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.07 -0.04 16 0 27 0
27NOV26 70.00 P 0.16 0.16 0.16 0.16 -0.06 15 30 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.34 -0.11 15 0 31 0
27NOV26 75.00 P 0.71 0.71 0.63 0.71 -0.16 14 140 207 +65
27NOV26 77.50 P 1.25 1.25 1.21 1.34 -0.19 14 235 239 +209
27NOV26 80.00 P 2.09 2.12 2.09 2.32 -0.19 13 78 193 +74
27NOV26 82.50 P 0.00 0.00 0.00 3.68 -0.18 13 0 34 0
27NOV26 85.00 P 5.87 5.87 5.87 5.48 -0.17 12 5 5 +5
27NOV26 87.50 P 7.66 7.66 7.66 7.80 -0.17 14 30 46 +30
27NOV26 90.00 P 0.00 0.00 0.00 10.14 -0.18 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.59 -0.19 14 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.07 -0.19 14 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.08 -0.20 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.56 -0.23 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.06 -0.21 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.55 -0.21 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.05 -0.20 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.53 -0.17 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.02 -0.21 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.52 -0.14 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.01 -0.23 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.51 -0.21 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.00 -0.21 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.50 -0.22 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.99 -0.22 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.49 -0.21 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.99 -0.19 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.48 -0.21 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.98 -0.21 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.46 -0.22 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.97 -0.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.46 -0.21 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.95 -0.21 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.45 -0.21 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.94 -0.22 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.44 -0.21 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.93 -0.22 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.43 -0.21 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 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 38 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 33 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 20 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.03 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.05 16 0 833 0
30DEC26 67.50 P 0.16 0.16 0.14 0.12 -0.08 16 32 2,059 0
30DEC26 70.00 P 0.27 0.27 0.23 0.24 -0.13 15 34 3,417 -34
30DEC26 72.50 P 0.47 0.47 0.42 0.48 -0.18 15 120 1,204 0
30DEC26 75.00 P 0.00 0.00 0.00 0.91 -0.20 14 0 9,681 0
30DEC26 77.50 P 1.45 1.45 1.35 1.57 -0.23 14 3 5,287 +1
30DEC26 80.00 P 2.59 2.59 2.30 2.54 -0.23 13 266 7,596 -10
30DEC26 82.50 P 0.00 0.00 0.00 3.86 -0.21 13 0 1,479 0
30DEC26 85.00 P 0.00 0.00 0.00 5.62 -0.20 12 0 698 0
30DEC26 87.50 P 0.00 0.00 0.00 7.89 -0.20 14 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.19 -0.19 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.60 -0.20 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.07 -0.20 14 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.09 -0.19 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.57 -0.22 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.06 -0.21 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.55 -0.21 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.05 -0.20 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.54 -0.26 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.03 -0.20 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.53 -0.13 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.01 -0.24 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.52 -0.20 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.00 -0.21 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.51 -0.21 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.00 -0.21 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.49 -0.21 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.99 -0.19 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.49 -0.20 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.98 -0.21 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.46 -0.22 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.97 -0.20 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.46 -0.21 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.95 -0.21 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.45 -0.21 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.94 -0.22 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.44 -0.21 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.93 -0.22 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.43 -0.21 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 38 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 22 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 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.02 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.02 15 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.05 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.43 -0.06 14 0 4,135 0
30MAR27 72.50 P 0.73 0.73 0.73 0.76 -0.09 14 6 560 +6
30MAR27 75.00 P 1.07 1.07 1.07 1.29 -0.11 14 5 1,612 0
30MAR27 77.50 P 1.80 1.80 1.80 2.03 -0.13 13 13 610 +13
30MAR27 80.00 P 0.00 0.00 0.00 3.04 -0.15 13 0 698 0
30MAR27 82.50 P 0.00 0.00 0.00 4.34 -0.17 13 0 884 0
30MAR27 85.00 P 0.00 0.00 0.00 5.93 -0.17 12 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.89 -0.50 12 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.34 -0.27 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.68 -0.27 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.10 -0.26 14 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.10 -0.23 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.57 -0.23 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.06 -0.21 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 24.55 -0.21 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.05 -0.20 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.54 -0.26 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.03 -0.20 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.53 -0.18 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.01 -0.24 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.52 -0.20 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.00 -0.21 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.51 -0.21 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.00 -0.21 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.49 -0.21 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 51.99 -0.19 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.49 -0.20 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.00 -0.19 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.46 -0.22 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.97 -0.20 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.48 -0.19 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.97 -0.19 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.45 -0.21 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.95 -0.21 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.44 -0.21 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.93 -0.22 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.46 -0.18 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 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 +0.01 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.19 +0.02 14 0 244 0
29JUN27 67.50 P 0.55 0.55 0.55 0.38 +0.02 14 30 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.71 +0.01 14 0 491 0
29JUN27 72.50 P 0.00 0.00 0.00 1.21 -0.01 14 0 3,966 0
29JUN27 75.00 P 0.00 0.00 0.00 1.91 -0.05 15 0 1,244 0
29JUN27 77.50 P 3.05 3.05 3.05 2.84 -0.10 15 130 509 0
29JUN27 80.00 P 4.02 4.02 4.02 4.03 -0.14 15 30 336 0
29JUN27 82.50 P 5.44 5.44 5.44 5.47 -0.18 16 30 187 +11
29JUN27 85.00 P 0.00 0.00 0.00 7.13 -0.21 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.03 -0.03 16 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 10.80 -0.31 16 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 12.99 -0.13 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.29 -0.16 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.47 -0.20 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.75 -0.24 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.10 -0.23 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.56 -0.22 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.05 -0.20 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.54 -0.26 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.03 -0.20 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.53 -0.18 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.03 -0.22 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.53 -0.19 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.00 -0.21 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.51 -0.21 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.02 -0.19 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.51 -0.19 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 51.99 -0.19 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.49 -0.20 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.00 -0.19 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.50 -0.18 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 61.97 -0.20 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.48 -0.19 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 66.99 -0.17 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.46 -0.20 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.95 -0.21 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.46 -0.19 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.95 -0.20 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.46 -0.18 0 0 0 0
TOTAL PUT 6,237 119,317 +4,185
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$ 6.590
28AUG26 4.50 C 0.00 0.00 0.00 2.10 -0.05 61 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.00 -0.05 57 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.90 -0.05 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.80 -0.05 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.70 -0.05 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.60 -0.05 41 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.35 -0.05 32 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.86 -0.04 32 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.61 -0.05 23 1 1,225 +1
28AUG26 6.25 C 0.00 0.00 0.00 0.40 -0.03 26 0 72 0
28AUG26 6.50 C 0.00 0.00 0.00 0.24 -0.02 28 0 930 0
28AUG26 6.75 C 0.11 0.11 0.11 0.11 -0.02 26 20 389 +1
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 778 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 889 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 795 0
28AUG26 7.75 C 0.01 0.01 0.01 0.01 0.00 36 5 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 10.50 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 2.11 -0.04 69 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.01 -0.04 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 -0.04 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.36 -0.04 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 -0.04 25 0 56 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 -0.03 25 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 183 0
29SEP26 6.75 C 0.16 0.16 0.16 0.13 -0.01 25 205 272 +191
29SEP26 7.00 C 0.09 0.11 0.09 0.07 0.00 26 53 351 +53
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 26 0 2,328 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 528 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.11 -0.04 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.01 -0.04 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 -0.04 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.81 -0.04 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.71 -0.04 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.61 -0.04 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.36 -0.04 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.11 -0.04 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 -0.02 27 0 37 0
29OCT26 6.50 C 0.00 0.00 0.00 0.29 -0.02 27 0 110 0
29OCT26 6.75 C 0.00 0.00 0.00 0.18 -0.02 27 0 455 0
29OCT26 7.00 C 0.13 0.13 0.13 0.11 -0.01 27 30 175 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 0.00 27 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 42 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.81 -0.04 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.71 -0.04 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.61 -0.04 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.36 -0.04 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
27NOV26 6.75 C 0.23 0.23 0.23 0.22 -0.03 26 50 50 +50
27NOV26 7.00 C 0.17 0.17 0.17 0.15 -0.02 27 90 95 +90
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.11 -0.04 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.01 -0.04 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 -0.04 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 -0.04 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 -0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 -0.04 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 -0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 -0.03 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 -0.01 27 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 -0.02 27 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.01 27 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 0.00 27 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 26 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 27 0 967 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 27 0 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 27 0 2,400 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 26 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 42 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 47 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.11 -0.04 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.01 -0.04 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.91 -0.04 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 -0.04 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 -0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.61 -0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.36 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.12 -0.05 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.91 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.02 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 -0.03 26 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.03 26 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.01 26 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.01 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 0.00 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 27 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 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.11 -0.04 37 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 2.01 -0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.91 -0.04 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.81 -0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.71 -0.04 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 -0.03 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.16 -0.02 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.83 -0.02 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.70 -0.02 26 0 2 0
29JUN27 6.50 C 0.59 0.59 0.59 0.61 -0.01 27 21 24 +21
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.01 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.03 26 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.03 26 0 16 0
29JUN27 7.50 C 0.32 0.32 0.31 0.29 -0.02 26 75 113 +68
29JUN27 7.75 C 0.27 0.27 0.27 0.23 -0.02 26 20 20 +20
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.02 26 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 490 0
TOTAL CALL 570 32,363 +495
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 74 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 32 0 76 0
28AUG26 6.00 P 0.01 0.01 0.01 0.02 0.00 28 7 526 0
28AUG26 6.25 P 0.05 0.05 0.05 0.05 0.00 26 10 650 +10
28AUG26 6.50 P 0.15 0.15 0.13 0.12 0.00 25 35 1,091 +10
28AUG26 6.75 P 0.00 0.00 0.00 0.27 +0.03 27 0 817 0
28AUG26 7.00 P 0.47 0.47 0.47 0.43 +0.01 22 1 807 -1
28AUG26 7.25 P 0.00 0.00 0.00 0.69 +0.07 33 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 0.94 +0.05 41 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.19 +0.05 48 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.44 +0.04 55 0 538 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.03 62 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.94 +0.03 68 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.18 +0.02 69 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.43 +0.02 74 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.68 +0.02 79 0 185 0
28AUG26 9.50 P 0.00 0.00 0.00 2.93 +0.02 84 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.18 +0.02 89 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.43 +0.02 94 0 1 0
28AUG26 10.50 P 0.00 0.00 0.00 3.93 +0.03 103 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 42 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 37 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 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29SEP26 5.50 P 0.01 0.01 0.01 0.02 0.00 24 9 251 +9
29SEP26 5.75 P 0.04 0.04 0.04 0.05 +0.01 23 3 351 +3
29SEP26 6.00 P 0.10 0.10 0.10 0.12 +0.02 24 20 1,365 +16
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.02 24 0 1,039 0
29SEP26 6.50 P 0.33 0.35 0.33 0.36 +0.04 24 40 960 +40
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.05 23 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 -0.01 0 0 2,966 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.03 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 +0.02 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 +0.02 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.01 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 2.90 +0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 +0.02 0 0 5 0
29SEP26 9.75 P 3.42 3.42 3.42 3.40 +0.02 0 19 19 +19
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
29SEP26 10.50 P 4.17 4.17 4.17 4.15 +0.02 0 38 38 +38
29SEP26 11.00 P 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 +0.02 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.14 +0.02 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.64 +0.02 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.14 +0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.64 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.14 +0.02 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.05 +0.01 25 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 158 0
29OCT26 6.00 P 0.13 0.13 0.13 0.18 +0.02 25 50 327 +50
29OCT26 6.25 P 0.25 0.25 0.24 0.28 +0.02 25 135 320 +135
29OCT26 6.50 P 0.39 0.39 0.39 0.42 +0.03 25 30 1,422 +30
29OCT26 6.75 P 0.00 0.00 0.00 0.59 +0.04 24 0 216 0
29OCT26 7.00 P 0.00 0.00 0.00 0.78 +0.02 23 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.98 +0.01 18 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.91 +0.01 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 5 0
27NOV26 5.75 P 0.10 0.10 0.09 0.14 +0.01 26 108 108 +108
27NOV26 6.00 P 0.18 0.18 0.17 0.22 +0.01 25 110 115 +110
27NOV26 6.25 P 0.29 0.29 0.28 0.33 +0.02 25 345 345 +345
27NOV26 6.50 P 0.43 0.44 0.42 0.47 +0.03 25 540 541 +540
27NOV26 6.75 P 0.00 0.00 0.00 0.63 +0.01 25 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.04 +0.04 26 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.66 +0.02 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 26 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 23 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 25 0 18 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 818 0
30DEC26 5.75 P 0.13 0.13 0.13 0.17 +0.02 25 8 328 0
30DEC26 6.00 P 0.20 0.20 0.20 0.26 +0.03 25 50 671 +50
30DEC26 6.25 P 0.34 0.34 0.33 0.37 +0.03 25 21 149 +21
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.04 25 0 3,184 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 +0.04 24 0 392 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.04 24 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.02 24 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.02 21 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.01 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.02 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 +0.02 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 +0.02 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.91 +0.02 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.15 +0.02 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.65 +0.02 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.14 +0.02 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 0.00 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 73 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 +0.01 25 0 250 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 +0.02 25 0 589 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.02 24 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 +0.03 24 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 +0.02 24 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.01 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.01 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 +0.01 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.72 +0.01 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 2 0
30MAR27 8.75 P 2.44 2.45 2.44 2.42 +0.01 0 31 49 +31
30MAR27 9.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.40 +0.02 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 +0.02 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.06 0.00 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 0.00 0.00 0.00 0.09 0.00 25 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 0.00 25 0 41 0
29JUN27 5.25 P 0.15 0.15 0.15 0.17 +0.01 26 10 100 +10
29JUN27 5.50 P 0.00 0.00 0.00 0.23 0.00 25 0 188 0
29JUN27 5.75 P 0.29 0.29 0.29 0.32 +0.01 26 215 320 +188
29JUN27 6.00 P 0.00 0.00 0.00 0.42 0.00 26 0 238 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 0.00 26 0 171 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 0.00 26 0 152 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 0.00 25 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 0.00 26 0 78 0
29JUN27 7.25 P 0.00 0.00 0.00 1.19 +0.01 26 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 +0.01 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.59 +0.01 26 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.80 +0.01 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 +0.02 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.24 +0.02 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
TOTAL PUT 1,835 36,052 +1,762
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$ 12.020
28AUG26 8.00 C 0.00 0.00 0.00 4.05 +0.04 80 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.80 +0.04 74 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.30 +0.04 63 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.81 +0.05 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.56 +0.05 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.29 +0.01 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.06 +0.03 43 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.55 +0.01 29 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.07 +0.01 26 0 65 0
28AUG26 11.50 C 0.51 0.51 0.51 0.66 +0.01 27 15 54 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 177 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 0.00 26 0 199 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 0.00 27 0 520 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 28 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 42 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.81 +0.03 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.56 +0.03 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.31 +0.01 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.07 +0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.60 +0.01 27 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 +0.02 27 0 2 0
29SEP26 11.50 C 0.65 0.65 0.65 0.77 +0.01 25 15 669 -15
29SEP26 12.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 1,353 0
29SEP26 12.50 C 0.29 0.29 0.29 0.29 +0.01 26 16 682 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 1,515 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 700 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 27 0 452 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 4.05 +0.03 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.56 +0.04 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.81 +0.03 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.56 +0.03 26 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.31 0.00 23 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.07 0.00 25 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.61 0.00 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.23 +0.03 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.84 +0.01 26 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.56 0.00 26 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 88 0
29OCT26 13.00 C 0.00 0.00 0.00 0.23 0.00 26 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 75 0
29OCT26 14.00 C 0.09 0.09 0.09 0.08 0.00 26 100 245 +100
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 26 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 3.30 +0.02 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.81 +0.03 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.56 +0.02 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.32 +0.01 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.09 +0.01 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.65 +0.02 27 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 +0.01 28 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 4.05 +0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.81 +0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.56 +0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 +0.03 28 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.81 +0.03 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.58 +0.04 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 +0.03 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.11 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.68 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.01 25 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 0.00 26 0 78 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 0.00 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 0.00 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 0.00 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 4.06 +0.04 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.81 +0.03 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.57 +0.03 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.33 +0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.10 +0.03 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.88 +0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.64 +0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.43 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.24 +0.05 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.82 0.00 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.52 +0.03 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 +0.02 25 0 30 0
30MAR27 12.00 C 0.95 1.01 0.93 0.98 +0.02 25 85 98 -37
30MAR27 12.50 C 0.00 0.00 0.00 0.76 +0.02 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 +0.01 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 0.00 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 0.00 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 0.00 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.07 +0.01 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.84 +0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.62 +0.01 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.41 +0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.19 +0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.00 +0.03 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.80 +0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.59 +0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.41 +0.01 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.20 +0.03 26 0 100 0
29JUN27 12.50 C 0.96 0.98 0.96 0.98 +0.02 25 100 35 -70
29JUN27 13.00 C 0.00 0.00 0.00 0.80 +0.02 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 +0.02 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 331 11,807 -7
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 366 0
28AUG26 11.00 P 0.05 0.05 0.05 0.04 0.00 28 2 243 -2
28AUG26 11.50 P 0.15 0.15 0.15 0.12 0.00 27 10 589 0
28AUG26 12.00 P 0.35 0.40 0.31 0.31 -0.01 27 200 395 +200
28AUG26 12.50 P 0.60 0.60 0.60 0.62 -0.02 27 15 75 0
28AUG26 13.00 P 0.00 0.00 0.00 1.02 -0.01 27 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.48 -0.01 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.98 -0.01 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.99 -0.02 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.50 -0.01 58 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.01 0.00 67 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.50 -0.01 70 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.98 -0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.98 -0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.51 0.00 94 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 37 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 27 0 785 0
29SEP26 11.00 P 0.19 0.19 0.19 0.18 0.00 27 20 362 +20
29SEP26 11.50 P 0.40 0.40 0.40 0.35 0.00 27 10 1,077 +10
29SEP26 12.00 P 0.70 0.70 0.60 0.60 +0.01 27 100 1,876 +70
29SEP26 12.50 P 0.00 0.00 0.00 0.92 0.00 27 0 1,096 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 0.00 27 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 +0.05 32 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 +0.02 31 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.77 +0.02 41 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 3.27 +0.03 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.04 52 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.23 -0.02 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.75 -0.02 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 -0.02 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 -0.01 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.23 -0.03 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.72 -0.04 66 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 0.00 0.00 0.00 0.02 0.00 28 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 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 0.06 -0.01 26 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 52 0
29OCT26 11.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 0.44 -0.02 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.66 -0.04 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.00 -0.02 26 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.35 -0.03 25 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.84 +0.04 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.29 +0.05 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.77 -0.01 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.27 -0.01 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.78 +0.02 42 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.24 -0.01 42 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.75 -0.02 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.23 -0.02 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.34 0.00 27 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.78 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.49 +0.05 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.84 0.00 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.31 +0.03 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.78 -0.02 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.27 -0.02 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.78 +0.02 38 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.25 0.00 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.75 -0.02 41 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.23 -0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 0.00 26 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.03 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.04 25 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 -0.01 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.49 -0.01 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 -0.01 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 -0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 -0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 -0.03 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.01 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 -0.02 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.75 -0.02 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.23 -0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.73 -0.01 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.23 -0.03 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.72 -0.04 44 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 0.00 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 25 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 -0.01 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.01 +0.01 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.29 -0.02 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 +0.01 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.00 +0.01 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.39 -0.03 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 -0.04 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.29 -0.02 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.78 0.00 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.25 -0.02 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.75 -0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.23 -0.02 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.73 -0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.23 -0.03 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.72 -0.04 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.06 +0.01 27 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 0.10 +0.01 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 6 0
29JUN27 9.00 P 0.22 0.22 0.22 0.16 +0.01 26 2 10 +2
29JUN27 9.25 P 0.00 0.00 0.00 0.20 +0.01 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 +0.02 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.49 0.00 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.81 -0.01 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.16 -0.01 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.53 -0.02 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.94 -0.01 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.35 -0.02 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.79 -0.03 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.26 -0.03 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.75 -0.02 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.24 -0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.73 -0.02 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.24 -0.02 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.72 -0.04 34 0 0 0
TOTAL PUT 359 12,172 +300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 73.700
28AUG26 47.00 C 0.00 0.00 0.00 26.79 -0.28 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.79 -0.30 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.79 -0.31 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.79 -0.23 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.30 -0.29 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.80 -0.31 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.31 -0.31 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.81 -0.33 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 11.33 -0.31 28 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 8.90 -0.32 28 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 6.58 -0.33 28 0 379 0
28AUG26 70.00 C 4.00 4.00 4.00 4.52 -0.33 28 6 616 0
28AUG26 72.50 C 2.65 2.65 2.65 2.75 -0.39 27 1 721 +1
28AUG26 75.00 C 1.70 1.70 1.52 1.56 -0.25 28 11 733 -6
28AUG26 77.50 C 0.98 0.98 0.85 0.84 -0.20 29 18 770 +2
28AUG26 80.00 C 0.54 0.54 0.45 0.38 -0.13 28 30 802 0
28AUG26 82.50 C 0.32 0.32 0.32 0.16 -0.07 29 15 1,080 +15
28AUG26 85.00 C 0.21 0.21 0.21 0.06 -0.03 29 15 429 -15
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 271 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 32.83 -0.17 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.84 -0.24 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.84 -0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.84 -0.24 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.85 -0.16 46 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 27.85 -0.17 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.85 -0.22 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.86 -0.23 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.86 -0.24 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.86 -0.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.37 -0.22 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.88 -0.25 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.39 -0.23 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.91 -0.23 24 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 11.48 -0.32 25 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 9.13 -0.34 25 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 6.96 -0.36 25 0 393 0
29SEP26 70.00 C 4.72 4.72 4.72 5.04 -0.37 25 15 687 +2
29SEP26 72.50 C 3.42 3.42 3.33 3.43 -0.28 25 50 472 +30
29SEP26 75.00 C 2.45 2.45 2.45 2.26 -0.23 25 1 1,115 +1
29SEP26 77.50 C 1.64 1.67 1.56 1.43 -0.25 26 62 1,135 -13
29SEP26 80.00 C 1.06 1.06 1.00 0.83 -0.21 25 45 2,433 +15
29SEP26 82.50 C 0.69 0.69 0.69 0.46 -0.15 25 30 2,128 0
29SEP26 85.00 C 0.56 0.56 0.50 0.24 -0.10 25 52 324 +52
29SEP26 87.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 26.85 -0.24 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.86 -0.23 36 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.86 -0.24 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.86 -0.25 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.37 -0.26 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.88 -0.25 21 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.41 -0.21 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.96 -0.25 25 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 11.60 -0.31 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.38 -0.31 26 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 7.36 -0.30 25 0 33 0
29OCT26 70.00 C 5.19 5.19 5.19 5.45 -0.27 24 16 65 -3
29OCT26 72.50 C 3.97 3.97 3.97 4.03 -0.26 25 15 101 0
29OCT26 75.00 C 2.78 2.78 2.78 2.89 -0.22 25 5 225 +5
29OCT26 77.50 C 2.03 2.03 2.03 2.02 -0.21 25 5 144 0
29OCT26 80.00 C 0.00 0.00 0.00 1.45 -0.17 26 0 116 0
29OCT26 82.50 C 1.25 1.25 1.06 0.95 -0.13 26 121 236 +91
29OCT26 85.00 C 0.80 0.92 0.80 0.61 -0.09 26 16 91 +16
29OCT26 87.50 C 0.00 0.00 0.00 0.38 -0.06 26 0 264 0
29OCT26 90.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 10 0
29OCT26 92.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 - 26 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 23.86 -0.25 25 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.37 -0.26 25 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.89 -0.24 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.44 -0.23 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.05 -0.21 25 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.79 -0.29 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.69 -0.28 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.82 -0.26 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.00 -0.22 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 4.64 -0.20 25 0 0 0
27NOV26 75.00 C 3.40 3.40 3.40 3.51 -0.18 25 15 15 -15
27NOV26 77.50 C 2.68 2.68 2.68 2.61 -0.15 25 15 15 +15
27NOV26 80.00 C 2.06 2.06 2.06 1.99 -0.11 26 15 15 +11
27NOV26 82.50 C 1.57 1.57 1.52 1.44 -0.09 26 45 15 0
27NOV26 85.00 C 1.31 1.31 1.18 1.00 -0.07 26 45 60 +30
27NOV26 87.50 C 0.00 0.00 0.00 0.69 -0.05 26 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.46 -0.04 26 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.13 - 26 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 31.84 -0.24 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.84 -0.24 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.84 -0.24 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.85 -0.24 35 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.85 -0.25 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.85 -0.25 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.86 -0.25 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.86 -0.25 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.86 -0.25 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.38 -0.25 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.92 -0.23 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 16.52 -0.21 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.22 -0.22 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 12.07 -0.33 25 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 10.10 -0.32 25 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 8.32 -0.31 25 0 321 0
30DEC26 70.00 C 6.41 6.44 6.41 6.54 -0.29 24 21 118 -3
30DEC26 72.50 C 0.00 0.00 0.00 5.21 -0.27 24 0 722 0
30DEC26 75.00 C 0.00 0.00 0.00 4.08 -0.26 25 0 124 0
30DEC26 77.50 C 3.38 3.38 3.27 3.25 -0.13 25 5 147 -3
30DEC26 80.00 C 0.00 0.00 0.00 2.46 -0.27 25 0 215 0
30DEC26 82.50 C 0.00 0.00 0.00 1.90 -0.18 26 0 159 0
30DEC26 85.00 C 0.00 0.00 0.00 1.40 -0.16 25 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 1.02 -0.12 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.73 -0.10 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.52 -0.07 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.24 - 25 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 29.84 -0.37 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.85 -0.40 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.86 -0.42 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.88 -0.44 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.91 -0.46 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.95 -0.46 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.86 -0.60 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.38 -0.73 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.08 -0.74 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.88 -0.64 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 14.77 -0.70 22 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 13.16 -0.27 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.34 -0.26 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.68 -0.25 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 8.18 -0.24 25 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 6.97 +0.07 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 5.64 -0.12 25 0 60 0
30MAR27 77.50 C 4.72 4.72 4.72 4.63 -0.17 25 2 25 +2
30MAR27 80.00 C 0.00 0.00 0.00 3.85 -0.12 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 3.18 -0.16 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.58 -0.13 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 2.06 -0.11 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.62 -0.09 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.28 -0.09 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.98 -0.09 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.75 - 25 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 26.95 -0.70 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.01 -0.70 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.06 -0.69 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.12 -0.70 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.85 -0.59 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.62 -0.59 19 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 17.60 -0.55 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.71 -0.46 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 14.36 +0.13 26 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 12.30 -0.18 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 10.80 -0.15 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 9.40 -0.13 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 8.15 -0.12 25 0 43 0
29JUN27 75.00 C 0.00 0.00 0.00 7.05 -0.10 25 0 64 0
29JUN27 77.50 C 0.00 0.00 0.00 6.04 -0.08 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 5.16 -0.07 25 0 87 0
29JUN27 82.50 C 0.00 0.00 0.00 4.40 -0.05 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.70 -0.04 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 3.14 -0.04 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.63 -0.08 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 2.30 -0.07 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.90 -0.01 26 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 1.58 - 26 0 0 -
TOTAL CALL 692 23,058 +230
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 45 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 0.02 -0.01 29 0 808 0
28AUG26 65.00 P 0.15 0.16 0.15 0.08 -0.02 28 2 790 0
28AUG26 67.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 400 0
28AUG26 70.00 P 0.71 0.83 0.71 0.72 -0.02 29 43 791 +21
28AUG26 72.50 P 1.66 1.72 1.42 1.55 0.00 29 113 362 +33
28AUG26 75.00 P 0.00 0.00 0.00 2.78 -0.03 28 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 4.50 +0.12 28 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 6.57 +0.19 28 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 8.87 +0.25 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.30 +0.28 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.21 +0.71 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.79 +0.76 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.34 +0.82 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.89 +0.87 76 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.39 - 82 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 0.00 28 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 429 0
29SEP26 60.00 P 0.18 0.18 0.18 0.06 -0.01 26 5 416 +3
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 265 0
29SEP26 65.00 P 0.49 0.53 0.49 0.39 -0.05 25 35 641 +20
29SEP26 67.50 P 0.90 1.00 0.88 0.83 -0.06 25 94 506 -3
29SEP26 70.00 P 1.75 1.75 1.75 1.54 -0.07 26 10 651 +10
29SEP26 72.50 P 2.70 2.98 2.70 2.61 -0.04 26 5 568 +5
29SEP26 75.00 P 0.00 0.00 0.00 3.90 -0.11 25 0 323 0
29SEP26 77.50 P 0.00 0.00 0.00 5.58 +0.05 25 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 7.54 +0.12 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 9.70 +0.17 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.00 +0.23 25 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 14.81 +0.26 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.32 +0.35 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.86 +0.48 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.41 +0.58 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.98 - 55 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 0.00 26 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 150 0
29OCT26 60.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 46 0
29OCT26 62.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 119 0
29OCT26 65.00 P 0.87 0.87 0.83 0.79 0.00 26 191 441 +190
29OCT26 67.50 P 1.41 1.41 1.32 1.36 0.00 26 150 226 +15
29OCT26 70.00 P 2.18 2.18 2.18 2.20 +0.02 26 10 268 0
29OCT26 72.50 P 3.42 3.42 3.42 3.32 +0.05 26 5 140 0
29OCT26 75.00 P 4.88 4.88 4.88 4.71 +0.09 27 24 24 +9
29OCT26 77.50 P 0.00 0.00 0.00 6.38 +0.13 27 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 8.04 +0.16 26 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.07 +0.19 26 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.25 +0.22 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.99 +0.26 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.43 +0.35 35 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.92 +0.47 38 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.45 +0.50 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.99 - 45 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 52.50 P 0.12 0.12 0.12 0.04 +0.01 27 20 20 +20
27NOV26 55.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
27NOV26 62.50 P 0.72 0.72 0.72 0.67 +0.02 26 15 15 +15
27NOV26 65.00 P 1.15 1.16 1.15 1.12 +0.03 26 16 70 +14
27NOV26 67.50 P 1.86 1.86 1.75 1.75 +0.02 26 31 31 +28
27NOV26 70.00 P 0.00 0.00 0.00 2.63 +0.02 26 0 17 0
27NOV26 72.50 P 3.87 3.87 3.87 3.83 +0.10 26 15 61 0
27NOV26 75.00 P 0.00 0.00 0.00 5.23 +0.14 27 0 0 0
27NOV26 77.50 P 7.04 7.04 7.04 6.85 +0.17 27 26 56 +26
27NOV26 80.00 P 0.00 0.00 0.00 8.44 +0.20 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 10.40 +0.22 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.51 +0.25 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.17 +0.27 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.56 +0.36 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.00 +0.46 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.50 +0.55 38 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.02 - 41 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 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 478 0
30DEC26 62.50 P 0.94 0.94 0.94 0.92 -0.01 25 1 218 0
30DEC26 65.00 P 1.53 1.53 1.53 1.46 +0.02 26 1 190 0
30DEC26 67.50 P 2.10 2.10 2.10 2.11 0.00 25 5 121 +5
30DEC26 70.00 P 0.00 0.00 0.00 3.09 +0.10 26 0 175 0
30DEC26 72.50 P 0.00 0.00 0.00 4.21 -0.02 26 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 5.64 +0.04 26 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 7.04 -0.13 25 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 8.77 +0.10 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 10.68 +0.14 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.73 +0.17 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.35 +0.27 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.68 +0.36 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.09 +0.44 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.55 +0.54 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.06 - 37 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 0.00 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 +0.02 25 0 115 0
30MAR27 60.00 P 1.14 1.14 1.14 1.08 0.00 25 30 127 +30
30MAR27 62.50 P 1.57 1.57 1.57 1.54 0.00 25 1 47 +1
30MAR27 65.00 P 2.22 2.22 2.22 2.17 +0.02 25 1 89 0
30MAR27 67.50 P 0.00 0.00 0.00 3.04 +0.12 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 3.95 -0.02 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.25 +0.09 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 6.58 +0.03 25 0 0 0
30MAR27 77.50 P 8.25 8.25 8.25 8.23 +0.12 26 15 30 +15
30MAR27 80.00 P 0.00 0.00 0.00 9.67 +0.16 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.45 +0.17 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.80 +0.60 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.91 +0.30 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.11 +0.35 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.41 +0.44 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.78 +0.53 31 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 25.21 - 32 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.36 +0.03 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.88 +0.06 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.28 +0.08 26 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.79 +0.10 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.43 +0.11 26 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.22 +0.13 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.16 +0.16 27 0 17 0
29JUN27 70.00 P 0.00 0.00 0.00 5.18 +0.14 26 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 6.44 +0.19 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 7.83 +0.21 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 9.33 +0.23 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 10.97 +0.24 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 12.76 +0.26 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.63 +0.27 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.65 +0.28 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.74 +0.29 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.93 +0.29 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.20 +0.37 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.53 - 31 0 0 -
TOTAL PUT 864 18,730 +457
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$ 48.180
28AUG26 34.00 C 0.00 0.00 0.00 14.27 +0.30 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.34 +0.41 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.30 +0.35 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.25 +0.28 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.31 +0.36 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.32 +0.34 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.26 +0.28 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.26 +0.27 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.28 +0.27 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 5.31 +0.25 26 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 4.37 +0.23 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.48 +0.19 25 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.68 +0.16 26 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 1.98 +0.12 26 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.35 +0.07 25 0 117 0
28AUG26 49.00 C 0.00 0.00 0.00 0.94 +0.07 26 0 57 0
28AUG26 50.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 469 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 0.00 26 0 350 0
28AUG26 55.00 C 0.08 0.08 0.07 0.03 -0.01 26 45 136 +45
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 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 21.27 +0.28 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.28 +0.29 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.27 +0.27 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.28 +0.30 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.29 +0.29 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.28 +0.27 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.32 +0.31 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.27 +0.26 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.34 +0.32 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.30 +0.28 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.30 +0.27 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.31 +0.28 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.32 +0.28 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.33 +0.27 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.35 +0.25 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.40 +0.24 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.47 +0.21 23 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.60 +0.19 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.78 +0.15 23 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 3.04 +0.11 23 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.40 +0.15 23 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 1.82 +0.08 23 0 183 0
29SEP26 49.00 C 0.00 0.00 0.00 1.41 +0.09 24 0 325 0
29SEP26 50.00 C 1.07 1.07 1.07 1.05 +0.06 24 15 203 +6
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.01 24 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 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 14.32 +0.31 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.34 +0.32 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.30 +0.28 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.30 +0.27 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.31 +0.27 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.32 +0.26 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.36 +0.27 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.41 +0.26 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.49 +0.24 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.62 +0.22 23 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.80 +0.20 23 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 4.05 +0.18 23 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.37 +0.23 23 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.73 +0.16 23 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.21 +0.12 23 0 75 0
29OCT26 49.00 C 1.62 1.62 1.62 1.79 +0.12 23 2 80 +2
29OCT26 50.00 C 0.00 0.00 0.00 1.44 +0.10 24 0 76 0
29OCT26 52.50 C 0.80 0.80 0.80 0.75 +0.04 24 2 21 +2
29OCT26 55.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 50 0
29OCT26 57.50 C 0.28 0.28 0.28 0.15 0.00 23 20 50 +20
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 23 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 26 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 9.32 +0.26 20 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.42 +0.25 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.50 +0.23 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.63 +0.22 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.81 +0.21 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.04 +0.19 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.34 +0.18 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.70 +0.21 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.10 +0.16 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.60 +0.16 23 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.16 +0.13 23 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.80 +0.12 23 0 0 0
27NOV26 52.50 C 1.08 1.08 1.08 1.05 +0.05 23 1 1 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
27NOV26 60.00 C 0.29 0.29 0.29 0.14 0.00 23 4 395 +4
27NOV26 62.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 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 18.28 +0.28 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.29 +0.29 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.28 +0.27 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.34 +0.33 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.37 +0.35 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.34 +0.32 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.34 +0.31 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.44 +0.39 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.48 +0.40 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.57 +0.37 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.56 +0.24 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.70 +0.24 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.89 +0.24 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.11 +0.22 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.39 +0.21 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.70 +0.18 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.09 +0.18 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.53 +0.21 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 +0.18 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 +0.17 23 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.16 +0.10 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.40 +0.08 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 +0.06 23 0 43 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 +0.03 23 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 23 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 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 14.66 +0.19 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.71 +0.27 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.80 +0.28 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.88 +0.28 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.96 +0.38 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.05 +0.36 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.19 +0.34 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.31 +0.23 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.55 +0.22 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.82 +0.20 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.14 +0.20 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.51 +0.19 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.90 +0.17 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.36 +0.16 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.85 +0.17 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.44 +0.20 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.04 +0.16 23 0 9 0
30MAR27 52.50 C 2.12 2.12 2.12 2.16 +0.10 23 5 20 +5
30MAR27 55.00 C 0.00 0.00 0.00 1.48 +0.08 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.99 +0.05 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 +0.03 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 +0.02 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.01 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 15.00 +0.41 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.06 +0.37 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.14 +0.33 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.23 +0.26 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.36 +0.22 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.55 +0.21 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.64 +0.07 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.03 +0.20 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.31 +0.18 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.63 +0.17 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.77 +0.14 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 6.19 +0.15 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.63 +0.12 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 5.12 +0.12 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.62 +0.09 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.19 +0.10 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.75 +0.07 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.86 +0.05 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.15 +0.04 23 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 1.59 +0.03 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 1.16 -0.02 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
TOTAL CALL 94 6,042 +85
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 70 0
28AUG26 43.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 143 0
28AUG26 44.00 P 0.16 0.16 0.16 0.11 -0.05 26 2 231 0
28AUG26 45.00 P 0.00 0.00 0.00 0.23 -0.09 26 0 297 0
28AUG26 46.00 P 0.47 0.47 0.40 0.41 -0.13 25 7 370 -1
28AUG26 47.00 P 0.79 0.79 0.78 0.70 -0.18 25 2 154 -2
28AUG26 48.00 P 1.15 1.15 1.15 1.13 -0.24 26 3 157 -3
28AUG26 49.00 P 0.00 0.00 0.00 1.63 -0.28 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.34 -0.26 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.41 -0.28 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 6.82 -0.28 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.32 -0.33 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.82 -0.28 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.32 -0.33 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.82 -0.33 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.32 -0.28 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.82 -0.28 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.32 -0.28 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.82 -0.28 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 124 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.07 24 0 138 0
29SEP26 44.00 P 0.00 0.00 0.00 0.42 -0.11 24 0 224 0
29SEP26 45.00 P 0.00 0.00 0.00 0.65 -0.14 24 0 232 0
29SEP26 46.00 P 0.00 0.00 0.00 0.95 -0.16 24 0 277 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 -0.22 23 0 328 0
29SEP26 48.00 P 0.00 0.00 0.00 1.81 -0.28 24 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 2.40 -0.22 24 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.02 -0.26 23 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.95 -0.29 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.19 -0.29 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.82 -0.28 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.23 -0.30 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.60 -0.39 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.02 -0.28 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.53 -0.26 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.02 -0.26 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.50 -0.27 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.99 -0.27 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.47 -0.07 23 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 0.67 -0.10 23 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 0.93 -0.14 23 0 171 0
29OCT26 46.00 P 0.00 0.00 0.00 1.27 -0.15 23 0 63 0
29OCT26 47.00 P 1.82 1.82 1.82 1.67 -0.19 23 2 68 -2
29OCT26 48.00 P 0.00 0.00 0.00 2.16 -0.23 23 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 2.73 -0.26 23 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.38 -0.18 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.18 -0.25 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.32 -0.27 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.82 -0.34 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.23 -0.41 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.68 -0.41 33 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.02 -0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.53 -0.26 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.02 -0.26 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.64 -0.09 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.87 -0.12 23 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.16 -0.14 23 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.51 -0.17 23 0 0 0
27NOV26 47.00 P 2.00 2.00 1.91 1.93 -0.20 23 76 76 +76
27NOV26 48.00 P 2.50 2.50 2.40 2.42 -0.20 23 90 90 +90
27NOV26 49.00 P 0.00 0.00 0.00 3.00 -0.26 23 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.64 -0.15 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 5.39 -0.22 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 7.45 -0.26 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 9.91 -0.32 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.32 -0.32 30 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.75 -0.35 32 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.19 -0.35 34 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.53 -0.31 27 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.02 -0.26 29 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 27 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 -0.01 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 0.00 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.33 -0.04 23 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.47 -0.04 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.63 -0.07 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.83 -0.08 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.09 -0.10 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.39 -0.13 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 1.76 -0.13 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.19 -0.18 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 2.69 -0.23 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.31 -0.16 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.89 -0.16 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.61 -0.21 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.61 -0.23 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.05 -0.27 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.37 -0.31 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.80 -0.30 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.19 -0.35 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.53 -0.31 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.04 -0.24 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.53 -0.24 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.99 -0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.61 -0.06 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.76 -0.08 22 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 0.99 -0.06 22 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.24 -0.08 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.54 -0.07 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.88 -0.09 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.26 -0.13 22 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.71 -0.16 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.21 -0.15 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.76 -0.20 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.36 -0.19 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.04 -0.19 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.93 -0.21 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.20 -0.28 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.47 -0.34 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.80 -0.37 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.19 -0.35 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.64 -0.29 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.04 -0.24 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.53 -0.24 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.99 -0.27 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.50 -0.03 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.64 -0.06 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.82 -0.07 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.02 -0.08 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.26 -0.09 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.53 -0.11 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 1.85 -0.11 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.20 -0.13 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.59 -0.14 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.02 -0.16 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.49 -0.17 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.00 -0.18 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.56 -0.19 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.13 -0.21 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.78 -0.23 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.63 -0.25 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.68 -0.27 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.51 -0.30 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.80 -0.37 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.19 -0.35 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.64 -0.29 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.04 -0.26 25 0 0 0
TOTAL PUT 182 6,111 +158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.260
07AUG26 19.00 C 0.00 0.00 0.00 10.26 +0.78 0 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 10.01 +0.78 0 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 9.76 +0.78 0 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 9.51 +0.78 0 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 9.26 +0.78 0 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 8.76 +0.78 0 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 8.26 +0.77 0 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 7.76 +0.77 0 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 7.26 +0.77 0 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 6.76 +0.77 0 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 6.26 +0.77 0 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 5.76 +0.77 0 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 5.26 +0.77 0 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 4.76 +0.77 0 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 4.26 +0.77 0 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 3.76 +0.77 0 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 3.26 +0.77 0 0 0 0
07AUG26 26.50 C 2.01 2.01 2.01 2.76 +0.74 0 15 64 +15
07AUG26 27.00 C 1.76 1.76 1.76 2.27 +0.72 50 15 142 0
07AUG26 27.50 C 1.55 1.86 1.55 1.77 +0.70 40 45 134 +15
07AUG26 28.00 C 1.09 1.27 1.09 1.31 +0.61 46 31 46 +30
07AUG26 28.50 C 0.29 0.93 0.29 0.85 +0.44 39 60 63 -15
07AUG26 29.00 C 0.18 0.53 0.15 0.52 +0.28 43 292 358 +249
07AUG26 29.50 C 0.10 0.27 0.10 0.28 +0.15 44 751 479 +404
07AUG26 30.00 C 0.05 0.13 0.05 0.15 +0.08 47 30 133 +22
07AUG26 30.50 C 0.03 0.06 0.03 0.07 +0.03 49 24 69 +14
07AUG26 31.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 75 0
07AUG26 31.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 1 0
07AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 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 75 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 10.02 - 0 0 0 -
14AUG26 19.50 C 0.00 0.00 0.00 9.77 +0.77 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 9.52 +0.77 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 9.27 +0.77 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 8.77 +0.75 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 8.28 +0.78 81 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 7.78 +0.78 75 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 7.28 +0.78 70 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 6.78 +0.78 64 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 6.28 +0.78 58 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 5.78 +0.78 53 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 5.28 +0.78 48 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 4.78 +0.78 42 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 4.28 +0.77 37 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 3.78 +0.76 32 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 3.29 +0.74 36 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 2.80 +0.66 34 0 30 0
14AUG26 27.00 C 0.00 0.00 0.00 2.34 +0.70 37 0 45 0
14AUG26 27.50 C 0.00 0.00 0.00 1.93 +0.65 40 0 60 0
14AUG26 28.00 C 0.00 0.00 0.00 1.45 +0.48 33 0 15 0
14AUG26 28.50 C 0.90 0.90 0.87 1.14 +0.43 37 17 227 +17
14AUG26 29.00 C 0.48 0.83 0.48 0.82 +0.30 36 53 111 +44
14AUG26 29.50 C 0.32 0.55 0.32 0.58 +0.20 37 58 73 +53
14AUG26 30.00 C 0.21 0.43 0.21 0.42 +0.14 38 150 152 +134
14AUG26 30.50 C 0.16 0.28 0.16 0.31 +0.11 41 35 32 +32
14AUG26 31.00 C 0.11 0.15 0.11 0.22 +0.07 42 4 24 +4
14AUG26 31.50 C 0.13 0.13 0.13 0.16 +0.05 44 1 2 +1
14AUG26 32.00 C 0.00 0.00 0.00 0.12 +0.04 46 0 25 0
14AUG26 32.50 C 0.06 0.06 0.06 0.08 +0.03 46 1 1 +1
14AUG26 33.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
14AUG26 33.50 C 0.01 0.01 0.01 0.05 +0.02 51 20 20 +20
14AUG26 34.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 19.78 - 150 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 19.53 +0.76 144 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.28 +0.75 138 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.78 +0.75 123 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.28 +0.74 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.78 +0.75 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.28 +0.76 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.78 +0.76 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.28 +0.75 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.78 +0.74 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.29 +0.76 105 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.79 +0.75 98 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 14.29 +0.75 91 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.79 +0.76 83 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.29 +0.76 72 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.79 +0.74 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.29 +0.74 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.79 +0.76 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.29 +0.81 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.79 +0.81 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.30 +0.75 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.78 +0.73 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.30 +0.80 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.30 +0.79 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.30 +0.77 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.31 +0.76 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.32 +0.66 37 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 4.38 +0.71 41 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 3.47 +0.74 40 0 384 0
28AUG26 27.00 C 0.00 0.00 0.00 2.57 +0.44 36 0 461 0
28AUG26 28.00 C 1.29 1.82 1.29 1.90 +0.51 39 25 2,127 +10
28AUG26 29.00 C 0.85 1.30 0.85 1.30 +0.37 39 1,599 3,447 +1,546
28AUG26 30.00 C 0.52 0.86 0.52 0.86 +0.25 39 296 3,014 +38
28AUG26 31.00 C 0.38 0.60 0.38 0.56 +0.17 40 127 2,353 +103
28AUG26 32.00 C 0.21 0.37 0.21 0.37 +0.12 42 449 2,220 +409
28AUG26 33.00 C 0.16 0.22 0.16 0.23 +0.07 42 45 1,382 +33
28AUG26 34.00 C 0.14 0.14 0.14 0.16 +0.06 45 1 1,545 +1
28AUG26 35.00 C 0.07 0.09 0.07 0.10 +0.03 46 54 1,256 -14
28AUG26 36.00 C 0.06 0.06 0.06 0.07 +0.02 47 67 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 1,097 0
28AUG26 39.00 C 0.01 0.01 0.01 0.02 +0.01 51 10 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.78 - 0 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 19.53 +0.71 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.28 +0.74 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.81 +0.77 92 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.31 +0.77 81 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.81 +0.78 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.31 +0.79 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.82 +0.76 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.32 +0.76 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.82 +0.76 60 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.33 +0.76 73 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.82 +0.74 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.29 +0.74 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.83 +0.76 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.33 +0.75 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.79 +0.73 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.33 +0.78 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.84 +0.76 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.34 +0.74 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.79 +0.74 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.34 +0.79 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.79 +0.68 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.35 +0.74 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 8.30 +0.66 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.32 +0.54 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.31 +0.49 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.46 +0.47 34 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.67 +0.74 39 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.90 +0.69 40 0 1,719 0
29SEP26 27.00 C 2.99 2.99 2.99 3.03 +0.47 35 1 3,991 -1
29SEP26 28.00 C 0.00 0.00 0.00 2.48 +0.43 38 0 6,083 0
29SEP26 29.00 C 1.70 1.73 1.65 1.97 +0.42 39 61 1,844 +11
29SEP26 30.00 C 1.37 1.50 1.37 1.48 +0.30 38 40 5,435 0
29SEP26 31.00 C 1.05 1.13 1.05 1.17 +0.27 40 70 1,371 +16
29SEP26 32.00 C 0.82 0.82 0.82 0.90 +0.22 40 2,004 3,310 +1,370
29SEP26 33.00 C 0.57 0.70 0.56 0.69 +0.17 41 62 4,994 -14
29SEP26 34.00 C 0.50 0.51 0.50 0.53 +0.15 42 312 2,505 +308
29SEP26 35.00 C 0.33 0.40 0.33 0.40 +0.12 42 49 2,734 +34
29SEP26 36.00 C 0.26 0.26 0.26 0.30 +0.09 43 60 4,177 +60
29SEP26 37.00 C 0.23 0.24 0.23 0.22 +0.07 43 260 1,547 +260
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.06 44 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 +0.05 44 0 532 0
29SEP26 40.00 C 0.12 0.12 0.12 0.10 +0.04 45 10 207 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.81 - 79 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 19.54 +0.72 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.31 +0.77 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.81 +0.77 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.31 +0.77 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.82 +0.79 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.32 +0.80 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.82 +0.76 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.32 +0.75 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.82 +0.76 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.33 +0.76 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.84 +0.76 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.31 +0.76 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.83 +0.76 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.33 +0.75 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.79 +0.73 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.33 +0.78 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.84 +0.76 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.36 +0.76 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.87 +0.82 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.35 +0.76 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.87 +0.76 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.35 +0.72 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.39 +0.75 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.39 +0.61 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.44 +0.50 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.50 +0.41 30 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.70 +0.45 33 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 4.10 +0.55 38 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 3.52 +0.57 40 0 508 0
29OCT26 28.00 C 0.00 0.00 0.00 2.87 +0.47 39 0 992 0
29OCT26 29.00 C 2.00 2.00 2.00 2.33 +0.41 39 15 944 0
29OCT26 30.00 C 0.00 0.00 0.00 1.93 +0.37 40 0 1,136 0
29OCT26 31.00 C 1.19 1.20 1.18 1.55 +0.29 40 110 164 +51
29OCT26 32.00 C 1.19 1.25 1.19 1.27 +0.27 41 2 733 +1
29OCT26 33.00 C 1.02 1.02 1.02 1.04 +0.25 41 1 1,063 +1
29OCT26 34.00 C 0.70 0.70 0.70 0.84 +0.21 42 10 297 0
29OCT26 35.00 C 0.00 0.00 0.00 0.69 +0.19 42 0 160 0
29OCT26 36.00 C 0.56 0.56 0.56 0.56 +0.17 43 45 249 +45
29OCT26 37.00 C 0.34 0.34 0.34 0.45 +0.14 43 45 208 +33
29OCT26 38.00 C 0.30 0.30 0.30 0.37 +0.12 44 45 166 +45
29OCT26 39.00 C 0.29 0.29 0.29 0.30 +0.10 44 45 242 +45
29OCT26 40.00 C 0.00 0.00 0.00 0.25 +0.09 45 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 +0.08 45 0 118 0
29OCT26 42.00 C 0.00 0.00 0.00 0.17 +0.07 46 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.14 +0.06 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 +0.05 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.09 +0.05 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.04 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.81 - 71 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 19.54 +0.72 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.31 +0.77 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.81 +0.77 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.32 +0.78 68 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.82 +0.78 55 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.32 +0.74 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.83 +0.75 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.33 +0.76 56 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.83 +0.76 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.33 +0.76 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.84 +0.76 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.34 +0.78 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.84 +0.75 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.34 +0.76 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.85 +0.77 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.35 +0.75 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.85 +0.77 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.36 +0.71 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.89 +0.73 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.37 +0.72 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.87 +0.67 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.44 +0.72 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.46 +0.68 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.43 +0.58 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.54 +0.48 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.69 +0.48 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.01 +0.52 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.24 +0.41 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.70 +0.47 38 0 0 0
27NOV26 28.00 C 2.74 2.98 2.74 3.19 +0.45 39 30 105 +30
27NOV26 29.00 C 2.42 2.61 2.40 2.68 +0.42 39 135 330 +135
27NOV26 30.00 C 2.02 2.02 2.02 2.28 +0.39 40 15 15 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.88 +0.30 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.61 +0.30 40 0 0 0
27NOV26 33.00 C 1.20 1.20 1.20 1.34 +0.23 41 3 5 +3
27NOV26 34.00 C 1.09 1.09 1.09 1.13 +0.21 41 2 2 +2
27NOV26 35.00 C 0.00 0.00 0.00 0.97 +0.21 42 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.82 +0.19 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.69 +0.17 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.59 +0.16 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.50 +0.15 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.43 +0.14 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.36 +0.12 45 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.31 +0.11 45 0 3 0
27NOV26 43.00 C 0.25 0.25 0.25 0.26 +0.09 45 3 3 +3
27NOV26 44.00 C 0.00 0.00 0.00 0.22 +0.08 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 +0.08 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.17 +0.07 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 +0.07 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.13 +0.06 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 +0.05 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 +0.05 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.81 - 67 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 19.60 +0.78 90 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.31 +0.77 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.85 +0.81 83 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.32 +0.78 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.82 +0.77 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.32 +0.74 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.86 +0.78 69 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.33 +0.76 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.87 +0.80 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.33 +0.75 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.84 +0.76 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.34 +0.76 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.84 +0.75 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.34 +0.75 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.85 +0.77 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.35 +0.71 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.85 +0.73 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.38 +0.70 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.90 +0.71 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.42 +0.69 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.96 +0.69 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.53 +0.80 43 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 +0.57 36 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.70 +0.64 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.85 +0.65 39 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.82 +0.41 33 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.20 +0.46 36 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 4.48 +0.37 36 0 405 0
30DEC26 27.00 C 3.77 3.77 3.77 4.05 +0.48 38 15 1,597 -15
30DEC26 28.00 C 0.00 0.00 0.00 3.45 +0.41 38 0 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 3.02 +0.42 39 0 578 0
30DEC26 30.00 C 2.54 2.54 2.54 2.54 +0.34 38 30 670 +30
30DEC26 31.00 C 0.00 0.00 0.00 2.23 +0.35 39 0 1,354 0
30DEC26 32.00 C 0.00 0.00 0.00 1.94 +0.33 40 0 884 0
30DEC26 33.00 C 0.00 0.00 0.00 1.62 +0.24 39 0 2,149 0
30DEC26 34.00 C 0.00 0.00 0.00 1.42 +0.24 40 0 2,378 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 +0.23 41 0 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 1.07 +0.21 41 0 198 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 +0.20 42 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 +0.18 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 +0.17 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 +0.14 43 0 108 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 +0.16 43 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 +0.15 44 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 +0.14 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 +0.12 44 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 +0.13 46 0 230 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 +0.12 46 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.26 +0.12 47 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 +0.11 47 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.10 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 +0.10 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 +0.08 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 +0.07 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +0.05 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 +0.05 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.05 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.81 - 57 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 19.60 +0.78 72 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.31 +0.77 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.85 +0.81 66 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.32 +0.78 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.82 +0.77 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.32 +0.74 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.86 +0.78 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.33 +0.76 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.87 +0.80 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.33 +0.75 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.84 +0.76 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.37 +0.79 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.85 +0.75 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.38 +0.70 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.85 +0.65 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.38 +0.63 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.95 +0.67 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.49 +0.66 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.03 +0.68 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.63 +0.68 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.13 +0.62 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.75 +0.66 39 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.94 +0.66 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.11 +0.61 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.33 +0.58 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.64 +0.61 38 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.97 +0.57 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.29 +0.47 37 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 4.78 +0.44 38 0 577 0
30MAR27 28.00 C 4.03 4.11 3.98 4.32 +0.47 38 45 1,411 +18
30MAR27 29.00 C 3.74 3.77 3.74 3.87 +0.47 39 60 219 -30
30MAR27 30.00 C 0.00 0.00 0.00 3.40 +0.38 38 0 292 0
30MAR27 31.00 C 0.00 0.00 0.00 3.03 +0.34 38 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.70 +0.31 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 +0.31 39 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 2.15 +0.26 39 0 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.94 +0.25 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.73 +0.23 40 0 146 0
30MAR27 37.00 C 0.00 0.00 0.00 1.60 +0.29 41 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.42 +0.20 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 1.28 +0.20 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 1.16 +0.20 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.04 +0.19 42 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.96 +0.21 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.87 +0.18 43 0 19 0
30MAR27 44.00 C 0.66 0.66 0.66 0.79 +0.16 43 17 137 -17
30MAR27 45.00 C 0.00 0.00 0.00 0.73 +0.17 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.67 +0.17 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.62 +0.16 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.57 +0.16 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.52 +0.15 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.49 +0.16 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.40 +0.13 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.34 +0.13 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.29 +0.12 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 +0.11 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 +0.10 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 +0.10 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.10 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.09 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.09 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.81 - 50 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 19.60 +0.78 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.31 +0.77 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.85 +0.80 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.32 +0.75 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.82 +0.76 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.32 +0.73 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.86 +0.78 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.34 +0.73 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.87 +0.73 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.42 +0.75 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.95 +0.73 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.48 +0.73 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.02 +0.73 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.56 +0.72 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.13 +0.74 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.68 +0.73 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.27 +0.76 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.78 +0.71 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.35 +0.70 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.92 +0.69 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.55 +0.72 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.13 +0.61 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.34 +0.61 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.59 +0.59 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.87 +0.57 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 7.19 +0.53 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.57 +0.59 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.99 +0.56 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.47 +0.52 38 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 4.98 +0.50 38 0 34 0
29JUN27 29.00 C 0.00 0.00 0.00 4.49 +0.40 38 0 130 0
29JUN27 30.00 C 4.08 4.08 4.08 4.08 +0.36 38 50 123 -42
29JUN27 31.00 C 0.00 0.00 0.00 3.77 +0.39 39 0 103 0
29JUN27 32.00 C 3.26 3.41 3.26 3.44 +0.36 39 30 224 +30
29JUN27 33.00 C 0.00 0.00 0.00 3.12 +0.32 39 0 389 0
29JUN27 34.00 C 0.00 0.00 0.00 2.86 +0.31 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.61 +0.30 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 2.38 +0.29 40 0 54 0
29JUN27 37.00 C 0.00 0.00 0.00 2.21 +0.30 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 2.03 +0.30 40 0 43 0
29JUN27 39.00 C 0.00 0.00 0.00 1.87 +0.28 41 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.72 +0.31 41 0 42 0
29JUN27 41.00 C 1.36 1.45 1.36 1.61 +0.32 42 101 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.50 +0.31 42 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.39 +0.31 42 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 1.29 +0.30 43 0 0 0
29JUN27 45.00 C 1.05 1.05 1.05 1.21 +0.30 43 1 6 +1
29JUN27 46.00 C 0.89 0.91 0.89 1.14 +0.31 44 4 9 +4
29JUN27 47.00 C 0.83 0.83 0.83 1.07 +0.30 44 3 3 +3
29JUN27 48.00 C 0.73 0.73 0.73 1.00 +0.29 44 3 3 +3
29JUN27 49.00 C 0.75 0.75 0.75 0.93 +0.28 44 1 4 +1
29JUN27 50.00 C 0.68 0.68 0.68 0.89 +0.29 45 1 5 +1
29JUN27 52.50 C 0.00 0.00 0.00 0.78 +0.25 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.67 +0.24 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 +0.24 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 +0.23 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.49 +0.22 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.45 +0.22 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 +0.22 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 +0.22 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 +0.20 53 0 0 0
TOTAL CALL 8,071 110,101 +5,616
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 130 0 230 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
07AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 54 0
07AUG26 26.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 22 0
07AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.04 54 1 108 -1
07AUG26 27.50 P 0.13 0.13 0.06 0.01 -0.11 44 11 34 +9
07AUG26 28.00 P 0.25 0.25 0.05 0.04 -0.20 44 32 127 -10
07AUG26 28.50 P 0.38 0.38 0.14 0.11 -0.34 44 26 172 -7
07AUG26 29.00 P 0.31 0.35 0.29 0.28 -0.50 46 46 107 +45
07AUG26 29.50 P 0.72 0.72 0.57 0.54 -0.65 47 16 57 -2
07AUG26 30.00 P 1.54 1.54 1.54 0.92 -0.66 52 15 100 0
07AUG26 30.50 P 1.57 1.57 1.57 1.35 -0.71 57 15 15 -15
07AUG26 31.00 P 0.00 0.00 0.00 1.77 -0.77 51 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 2.26 -0.84 58 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 2.76 -0.83 68 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 3.26 -0.83 77 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 3.76 -0.83 86 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 4.26 -0.83 95 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 4.76 -0.82 103 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 5.26 -0.83 112 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 5.76 -0.83 120 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 6.26 -0.83 128 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 6.76 -0.84 135 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 7.26 -0.83 143 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 7.76 -0.84 150 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 8.26 -0.83 157 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 8.76 -0.84 165 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 9.26 -0.83 172 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 9.76 -0.83 179 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 - 110 0 0 -
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
14AUG26 25.00 P 0.01 0.01 0.01 0.01 0.00 46 115 115 +115
14AUG26 25.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.03 -0.08 37 0 16 0
14AUG26 27.00 P 0.13 0.14 0.13 0.06 -0.13 37 201 222 +200
14AUG26 27.50 P 0.21 0.21 0.21 0.12 -0.20 37 40 54 +40
14AUG26 28.00 P 0.47 0.47 0.24 0.22 -0.28 37 9 30 +6
14AUG26 28.50 P 0.83 0.83 0.41 0.37 -0.38 38 17 30 -10
14AUG26 29.00 P 1.03 1.03 0.64 0.58 -0.49 38 50 53 +15
14AUG26 29.50 P 1.43 1.43 1.43 0.85 -0.58 39 1 18 +1
14AUG26 30.00 P 1.45 1.45 1.45 1.19 -0.55 41 15 45 +15
14AUG26 30.50 P 1.64 1.64 1.64 1.56 -0.63 43 15 60 0
14AUG26 31.00 P 0.00 0.00 0.00 1.92 -0.73 40 0 30 0
14AUG26 31.50 P 0.00 0.00 0.00 2.37 -0.74 43 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 2.84 -0.75 46 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 3.41 -0.68 59 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 3.79 -0.80 49 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 4.40 -0.69 69 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 4.91 -0.67 75 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 5.34 -0.75 71 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 5.92 -0.67 87 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 6.30 -0.79 74 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 6.95 -0.65 100 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 7.40 -0.69 99 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 7.93 -0.67 107 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 8.41 -0.68 109 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 8.94 -0.66 117 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 9.49 -0.60 128 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 9.89 -0.70 118 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 - 173 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 548 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 48 150 722 +85
28AUG26 23.00 P 0.02 0.02 0.02 0.02 -0.01 46 30 2,082 -30
28AUG26 24.00 P 0.04 0.04 0.04 0.04 -0.03 44 10 1,730 -10
28AUG26 25.00 P 0.09 0.09 0.08 0.08 -0.07 41 11 2,097 -1
28AUG26 26.00 P 0.30 0.30 0.17 0.16 -0.13 40 288 2,082 -164
28AUG26 27.00 P 0.54 0.56 0.34 0.34 -0.20 40 364 2,788 -210
28AUG26 28.00 P 0.92 0.92 0.64 0.60 -0.31 39 32 3,043 +17
28AUG26 29.00 P 1.16 1.16 1.10 1.00 -0.40 39 502 3,856 +230
28AUG26 30.00 P 1.62 1.63 1.62 1.54 -0.56 39 5 803 +2
28AUG26 31.00 P 0.00 0.00 0.00 2.23 -0.65 39 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 3.12 -0.69 44 0 255 0
28AUG26 33.00 P 4.32 4.32 4.32 4.01 -0.62 47 1 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.00 -0.58 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.96 -0.63 59 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 6.95 -0.65 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.93 -0.67 69 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.99 -0.61 79 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.91 -0.68 78 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.04 -0.56 93 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.80 -0.74 75 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.97 -0.55 98 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.84 -0.68 89 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.00 -0.52 110 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.80 -0.72 91 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.82 -0.70 99 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.97 -0.56 120 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.77 -0.79 96 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.83 -0.69 111 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.84 -0.74 116 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 23.26 -0.80 107 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 25.98 -0.54 150 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 28.35 -0.70 142 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 30.86 -0.66 150 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 33.53 -0.49 179 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 35.89 -0.63 168 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 38.34 -0.68 167 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 40.86 -0.72 176 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 43.40 -0.64 188 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 666 0
29SEP26 18.50 P 0.01 0.01 0.01 0.01 0.00 48 230 441 +230
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 686 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 952 0
29SEP26 20.00 P 0.03 0.03 0.03 0.01 -0.01 41 14 4,493 +14
29SEP26 21.00 P 0.06 0.06 0.06 0.02 -0.02 39 33 1,639 -13
29SEP26 22.00 P 0.09 0.09 0.07 0.03 -0.05 37 16 2,304 -6
29SEP26 23.00 P 0.14 0.15 0.12 0.07 -0.08 37 243 2,956 -230
29SEP26 24.00 P 0.25 0.25 0.22 0.15 -0.12 37 290 7,486 -25
29SEP26 25.00 P 0.47 0.47 0.31 0.28 -0.17 38 178 5,551 +105
29SEP26 26.00 P 0.56 0.56 0.48 0.48 -0.20 38 159 3,535 +159
29SEP26 27.00 P 0.92 0.92 0.75 0.77 -0.24 39 44 7,093 +33
29SEP26 28.00 P 1.26 1.35 1.12 1.12 -0.33 38 1,570 3,881 +821
29SEP26 29.00 P 1.75 1.75 1.75 1.57 -0.42 38 30 1,957 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.14 -0.42 39 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 2.80 -0.47 40 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 3.58 -0.63 42 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 4.33 -0.59 41 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.17 -0.63 42 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.06 -0.58 43 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 6.98 -0.62 45 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 7.99 -0.61 49 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 8.99 -0.61 53 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.02 -0.57 58 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.04 -0.56 63 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.81 -0.73 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.97 -0.55 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.84 -0.68 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.00 -0.56 74 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.81 -0.75 64 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.82 -0.78 68 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.97 -0.56 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.00 -0.56 85 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.04 -0.49 90 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.94 -0.64 87 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.35 -0.71 86 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.98 -0.54 102 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.35 -0.75 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.94 -0.59 109 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.53 -0.49 120 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.91 -0.63 116 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.39 -0.63 119 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.00 -0.58 131 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.45 -0.59 132 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 607 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 88 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 -0.06 38 0 335 0
29OCT26 22.00 P 0.00 0.00 0.00 0.14 -0.08 39 0 340 0
29OCT26 23.00 P 0.00 0.00 0.00 0.23 -0.11 38 0 350 0
29OCT26 24.00 P 0.53 0.53 0.39 0.38 -0.14 38 145 776 +3
29OCT26 25.00 P 0.00 0.00 0.00 0.58 -0.17 38 0 321 0
29OCT26 26.00 P 0.86 0.86 0.86 0.82 -0.23 38 10 858 +10
29OCT26 27.00 P 1.39 1.39 1.18 1.15 -0.28 38 21 738 -17
29OCT26 28.00 P 1.86 1.86 1.57 1.55 -0.36 38 81 1,118 -26
29OCT26 29.00 P 2.19 2.19 2.01 2.04 -0.40 38 30 1,329 -15
29OCT26 30.00 P 2.75 2.76 2.59 2.60 -0.47 38 225 691 +195
29OCT26 31.00 P 0.00 0.00 0.00 3.25 -0.46 38 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 3.96 -0.68 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.88 -0.48 42 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 5.78 -0.34 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.67 -0.33 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.43 -0.61 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.30 -0.57 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.24 -0.60 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.23 -0.56 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.13 -0.61 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.10 -0.60 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.97 -0.71 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.97 -0.68 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.00 -0.62 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.81 -0.75 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.84 -0.78 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.97 -0.58 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.00 -0.61 63 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.04 -0.57 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.94 -0.64 64 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.35 -0.73 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.98 -0.56 76 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.35 -0.75 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.94 -0.64 84 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.53 -0.55 93 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.91 -0.67 90 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.40 -0.68 93 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.00 -0.58 104 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.45 -0.63 105 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 52 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.14 -0.08 38 0 29 0
27NOV26 22.00 P 0.00 0.00 0.00 0.24 -0.11 38 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 0.38 -0.15 38 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 0.58 -0.16 39 0 36 0
27NOV26 25.00 P 0.00 0.00 0.00 0.83 -0.18 39 0 85 0
27NOV26 26.00 P 1.15 1.15 1.15 1.14 -0.21 39 1 82 0
27NOV26 27.00 P 0.00 0.00 0.00 1.51 -0.26 39 0 15 0
27NOV26 28.00 P 2.23 2.23 2.23 1.94 -0.32 39 15 30 0
27NOV26 29.00 P 2.70 2.70 2.70 2.47 -0.36 40 1 106 0
27NOV26 30.00 P 3.10 3.10 3.07 3.00 -0.42 39 105 180 +105
27NOV26 31.00 P 0.00 0.00 0.00 3.64 -0.49 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.34 -0.48 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.10 -0.61 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.08 -0.44 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.87 -0.49 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.60 -0.66 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.51 -0.65 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.42 -0.62 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.34 -0.63 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.20 -0.75 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.24 -0.67 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.18 -0.65 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.10 -0.72 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.05 -0.73 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.03 -0.72 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.00 -0.68 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.97 -0.71 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.00 -0.66 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.04 -0.61 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.94 -0.69 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.35 -0.74 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.98 -0.63 67 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.35 -0.75 64 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.94 -0.64 74 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.53 -0.55 82 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.95 -0.63 82 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.46 -0.62 86 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.00 -0.58 91 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.46 -0.62 92 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.05 37 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.06 37 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.09 37 0 1,003 0
30DEC26 22.00 P 0.48 0.48 0.48 0.35 -0.12 38 101 793 -1
30DEC26 23.00 P 0.68 0.68 0.61 0.52 -0.16 38 3 1,636 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.18 38 0 866 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.19 38 0 2,852 0
30DEC26 26.00 P 1.50 1.50 1.50 1.34 -0.25 38 2 3,079 -2
30DEC26 27.00 P 0.00 0.00 0.00 1.73 -0.30 38 0 2,437 0
30DEC26 28.00 P 2.38 2.38 2.38 2.22 -0.31 39 1 995 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.71 -0.40 39 0 964 0
30DEC26 30.00 P 3.39 3.39 3.39 3.32 -0.39 39 15 777 0
30DEC26 31.00 P 4.32 4.32 4.32 3.91 -0.48 39 80 653 +80
30DEC26 32.00 P 0.00 0.00 0.00 4.60 -0.53 39 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 5.33 -0.57 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.19 -0.53 42 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 -0.50 42 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 7.81 -0.61 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.67 -0.64 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.55 -0.65 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.49 -0.62 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.38 -0.69 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.30 -0.64 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.21 -0.71 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.18 -0.65 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.17 -0.62 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.07 -0.69 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.02 -0.70 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.98 -0.71 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.00 -0.71 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.04 -0.61 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.94 -0.70 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.42 -0.68 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.98 -0.63 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.35 -0.75 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.94 -0.64 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.53 -0.55 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.95 -0.63 73 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.46 -0.62 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.00 -0.58 82 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.46 -0.62 83 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.05 39 0 22 0
30MAR27 20.00 P 0.53 0.53 0.53 0.40 -0.07 39 4 649 0
30MAR27 21.00 P 0.00 0.00 0.00 0.56 -0.09 39 0 813 0
30MAR27 22.00 P 0.00 0.00 0.00 0.76 -0.11 39 0 761 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 -0.13 38 0 1,408 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 -0.16 38 0 1,071 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 -0.20 38 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 1.94 -0.24 38 0 2,038 0
30MAR27 27.00 P 2.35 2.35 2.35 2.37 -0.26 38 1 1,227 -1
30MAR27 28.00 P 2.98 2.98 2.98 2.84 -0.32 38 15 976 0
30MAR27 29.00 P 3.85 3.85 3.52 3.38 -0.35 39 30 442 -15
30MAR27 30.00 P 4.31 4.31 4.31 3.95 -0.38 39 85 302 +80
30MAR27 31.00 P 0.00 0.00 0.00 4.58 -0.40 39 0 49 0
30MAR27 32.00 P 5.52 5.52 5.52 5.28 -0.45 39 80 275 +80
30MAR27 33.00 P 5.98 5.98 5.98 5.98 -0.47 40 80 95 +80
30MAR27 34.00 P 0.00 0.00 0.00 6.87 -0.37 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.56 -0.46 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.29 -0.60 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.14 -0.60 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.96 -0.65 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.81 -0.67 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.69 -0.60 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.61 -0.59 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.53 -0.58 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.42 -0.62 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.35 -0.63 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.28 -0.64 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.20 -0.66 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.20 -0.64 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.08 -0.72 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.05 -0.73 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.08 -0.61 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.47 -0.64 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.98 -0.63 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.38 -0.72 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.94 -0.64 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.53 -0.55 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.95 -0.63 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.46 -0.62 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.00 -0.58 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.46 -0.62 69 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29JUN27 17.00 P 0.37 0.37 0.37 0.21 -0.04 38 3 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 -0.06 38 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 -0.06 38 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 -0.07 38 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 -0.08 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.08 38 0 18 0
29JUN27 20.00 P 0.74 0.74 0.74 0.61 -0.10 38 5 411 0
29JUN27 21.00 P 0.93 0.94 0.93 0.82 -0.11 38 45 189 +45
29JUN27 22.00 P 0.00 0.00 0.00 1.06 -0.15 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.33 -0.19 38 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 1.67 -0.18 38 0 881 0
29JUN27 25.00 P 0.00 0.00 0.00 2.03 -0.20 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.43 -0.24 38 0 304 0
29JUN27 27.00 P 2.91 2.91 2.91 2.88 -0.27 38 1 441 +1
29JUN27 28.00 P 0.00 0.00 0.00 3.38 -0.30 38 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 3.86 -0.39 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.49 -0.37 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 -0.39 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 5.78 -0.40 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.46 -0.46 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.17 -0.46 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.94 -0.50 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.72 -0.53 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.54 -0.48 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.36 -0.49 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.22 -0.49 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.05 -0.52 42 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.74 -0.70 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.80 -0.58 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.65 -0.59 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.58 -0.57 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.48 -0.59 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.38 -0.68 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.31 -0.67 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.23 -0.70 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.20 -0.70 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.15 -0.71 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.53 -0.74 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.98 -0.76 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.41 -0.72 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.94 -0.67 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.53 -0.57 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.95 -0.65 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.46 -0.64 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.00 -0.60 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.46 -0.62 62 0 0 0
TOTAL PUT 6,010 126,355 +2,027
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$ 76.450
28AUG26 50.00 C 0.00 0.00 0.00 26.54 -0.49 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.05 -0.36 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.55 -0.38 0 0 0 0
28AUG26 57.50 C 19.10 19.10 19.10 19.06 -0.37 39 2 2 +2
28AUG26 60.00 C 0.00 0.00 0.00 16.56 -0.46 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.07 -0.45 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.57 -0.46 17 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.07 -0.46 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 6.58 -0.46 11 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 4.16 -0.45 14 0 101 0
28AUG26 75.00 C 2.00 2.00 2.00 2.01 -0.37 13 10 130 +10
28AUG26 77.50 C 0.78 0.78 0.63 0.70 -0.23 14 57 344 +8
28AUG26 80.00 C 0.19 0.19 0.19 0.17 -0.08 14 40 330 -40
28AUG26 82.50 C 0.06 0.06 0.06 0.03 -0.02 15 15 157 -15
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.55 -0.45 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.56 -0.42 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.56 -0.49 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.56 -0.54 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.07 -0.41 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.57 -0.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.08 -0.52 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.58 -0.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.09 -0.45 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.59 -0.46 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.08 -0.48 0 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 6.61 -0.47 11 0 75 0
29SEP26 72.50 C 0.00 0.00 0.00 4.27 -0.34 13 0 63 0
29SEP26 75.00 C 2.25 2.25 2.25 2.32 -0.29 13 3 103 -3
29SEP26 77.50 C 0.98 1.00 0.97 1.03 -0.22 13 31 578 0
29SEP26 80.00 C 0.00 0.00 0.00 0.39 -0.11 13 0 293 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.05 13 0 105 0
29SEP26 85.00 C 0.06 0.06 0.06 0.03 -0.02 13 80 150 +80
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 26.56 -0.54 34 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.07 -0.41 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.57 -0.49 23 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.08 -0.52 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.58 -0.48 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.09 -0.45 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.59 -0.46 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.09 -0.47 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.68 -0.40 13 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 4.47 -0.25 13 0 13 0
29OCT26 75.00 C 0.00 0.00 0.00 2.69 -0.24 13 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.44 -0.19 13 0 24 0
29OCT26 80.00 C 0.00 0.00 0.00 0.71 -0.15 13 0 41 0
29OCT26 82.50 C 0.00 0.00 0.00 0.30 -0.07 13 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.11 -0.03 13 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 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 21.57 -0.49 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.08 -0.52 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.58 -0.48 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.09 -0.45 16 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.59 -0.46 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.14 -0.44 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.84 -0.38 13 0 0 0
27NOV26 72.50 C 4.71 4.71 4.71 4.78 -0.18 13 6 6 +6
27NOV26 75.00 C 0.00 0.00 0.00 3.10 -0.17 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 1.81 -0.17 13 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.01 -0.09 13 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.49 -0.10 13 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.22 -0.05 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.09 -0.02 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 14 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 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.56 -0.42 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.56 -0.49 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.56 -0.54 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.07 -0.41 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.57 -0.49 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.08 -0.52 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.58 -0.48 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.09 -0.45 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.64 -0.45 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.18 -0.40 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.92 -0.35 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.97 -0.35 12 0 189 0
30DEC26 75.00 C 3.08 3.08 3.08 3.39 -0.29 12 3 200 +3
30DEC26 77.50 C 0.00 0.00 0.00 2.16 -0.23 13 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 1.28 -0.17 13 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 -0.13 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.07 13 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.03 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.76 -0.34 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.31 -0.17 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.86 -0.20 13 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.41 -0.19 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.98 -0.08 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.57 -0.44 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.22 -0.44 13 0 0 0
30MAR27 67.50 C 9.45 9.45 9.45 9.68 -0.40 9 12 32 +12
30MAR27 70.00 C 0.00 0.00 0.00 7.67 -0.36 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.86 -0.34 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.33 -0.28 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.06 -0.25 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.10 -0.18 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.37 -0.14 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.87 -0.08 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.53 -0.06 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.31 -0.04 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 -0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.76 -0.34 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.31 -0.83 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.86 -0.20 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.41 -0.27 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.98 -0.37 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.05 -0.47 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.74 -0.49 12 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.23 -0.48 9 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.26 -0.48 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.48 -0.47 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.94 -0.46 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.64 -0.44 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.61 -0.37 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.82 -0.31 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.22 -0.27 12 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 0.79 -0.22 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.50 -0.17 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.31 -0.12 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.20 -0.07 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 -0.05 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 -0.04 12 0 0 0
TOTAL CALL 259 4,225 +63
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 56 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 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 20 0 103 0
28AUG26 70.00 P 0.03 0.03 0.03 0.01 0.00 15 3 162 0
28AUG26 72.50 P 0.10 0.10 0.10 0.07 0.00 14 20 402 0
28AUG26 75.00 P 0.45 0.53 0.45 0.47 +0.04 14 38 509 +38
28AUG26 77.50 P 1.65 1.67 1.65 1.68 +0.21 14 7 226 +7
28AUG26 80.00 P 0.00 0.00 0.00 3.62 +0.37 14 0 170 0
28AUG26 82.50 P 0.00 0.00 0.00 6.05 +0.45 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.55 +0.45 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.05 +0.45 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.55 +0.45 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.31 +0.67 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.81 +0.68 57 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.31 +0.67 62 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.81 +0.68 67 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 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 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 16 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 +0.02 13 0 375 0
29SEP26 72.50 P 0.45 0.45 0.39 0.39 +0.06 13 37 198 +13
29SEP26 75.00 P 1.06 1.11 1.02 1.07 +0.08 13 57 268 +54
29SEP26 77.50 P 0.00 0.00 0.00 2.43 +0.19 13 0 52 0
29SEP26 80.00 P 0.00 0.00 0.00 4.30 +0.34 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.57 +0.42 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.12 +0.57 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.48 +0.45 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.98 +0.46 17 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.60 +0.57 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.17 +0.58 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.65 +0.57 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.16 +0.64 41 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 25 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 0.00 0.00 0.00 0.01 0.00 16 0 46 0
29OCT26 65.00 P 0.05 0.05 0.05 0.01 0.00 13 5 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 +0.01 13 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 +0.03 13 0 132 0
29OCT26 72.50 P 0.64 0.64 0.64 0.61 +0.08 13 3 30 0
29OCT26 75.00 P 1.36 1.44 1.36 1.39 +0.12 13 40 44 +24
29OCT26 77.50 P 0.00 0.00 0.00 2.69 +0.18 13 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 4.52 +0.26 13 0 13 0
29OCT26 82.50 P 0.00 0.00 0.00 6.64 +0.40 13 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.12 +0.54 16 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.49 +0.46 13 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.98 +0.46 15 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.65 +0.58 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.17 +0.58 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.65 +0.57 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.16 +0.61 35 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 16 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 0.00 13 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.11 +0.02 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.32 +0.04 13 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.79 +0.08 13 0 2 0
27NOV26 75.00 P 0.00 0.00 0.00 1.61 +0.12 13 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.88 +0.16 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 4.66 +0.24 13 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 6.71 +0.39 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 9.12 +0.51 15 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.49 +0.45 13 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.98 +0.46 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.65 +0.57 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.17 +0.58 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.65 +0.57 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.16 +0.61 31 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 19 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 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 0.00 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 +0.02 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.47 +0.05 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 1.01 +0.10 13 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.91 +0.17 13 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 3.21 +0.24 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.93 +0.31 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.01 +0.38 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.29 +0.36 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.50 +0.44 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.98 +0.46 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.65 +0.57 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.17 +0.58 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.65 +0.57 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.16 +0.59 29 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 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.03 +0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 +0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.41 +0.04 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.82 +0.09 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 1.46 +0.12 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.41 +0.18 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.68 +0.23 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 5.31 +0.30 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.25 +0.36 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.48 +0.42 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.54 +0.44 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.99 +0.46 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.96 +0.48 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.53 +0.64 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.96 +0.64 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.30 +0.55 26 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 0.05 -0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 -0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.25 -0.03 12 0 33 0
29JUN27 67.50 P 0.87 0.87 0.87 0.51 -0.04 12 4 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.95 -0.04 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.61 -0.02 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 2.56 0.00 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 3.81 +0.04 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.40 +0.13 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.30 +0.21 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.49 +0.31 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.54 +0.38 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.99 +0.44 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.96 +0.46 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.53 +0.58 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.96 +0.63 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.31 +0.55 24 0 0 0
TOTAL PUT 214 4,746 +136
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$ 48.760
28AUG26 35.00 C 0.00 0.00 0.00 13.81 -0.72 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.81 -0.72 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.80 -0.73 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.82 -0.71 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.82 -0.72 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.83 -0.71 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.84 -0.70 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.84 -0.87 22 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.85 -0.71 22 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.88 -0.70 23 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.95 -0.68 23 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.07 -0.66 23 0 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 2.28 -0.62 23 0 1,453 0
28AUG26 48.00 C 0.00 0.00 0.00 1.65 -0.52 24 0 1,540 0
28AUG26 49.00 C 1.11 1.16 1.09 1.08 -0.43 23 66 1,305 +18
28AUG26 50.00 C 0.72 0.79 0.70 0.70 -0.33 24 52 1,362 -20
28AUG26 52.50 C 0.24 0.24 0.19 0.16 -0.16 23 51 1,192 -10
28AUG26 55.00 C 0.07 0.07 0.05 0.03 -0.05 24 38 1,476 -38
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.03 -0.50 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.05 -0.51 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.06 -0.51 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.96 -0.57 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.10 -0.44 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 -0.68 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.98 -0.71 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.02 -0.69 23 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.09 -0.66 23 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.20 -0.63 23 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.36 -0.59 23 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.58 -0.55 23 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 2.89 -0.49 23 0 1,509 0
29SEP26 48.00 C 0.00 0.00 0.00 2.30 -0.43 23 0 2,008 0
29SEP26 49.00 C 0.00 0.00 0.00 1.74 -0.32 23 0 1,239 0
29SEP26 50.00 C 1.33 1.36 1.33 1.31 -0.27 23 54 937 +24
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.16 23 0 1,803 0
29SEP26 55.00 C 0.27 0.27 0.25 0.23 -0.08 23 49 4,482 +17
29SEP26 57.50 C 0.12 0.12 0.12 0.08 -0.03 23 30 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 423 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.15 -0.56 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.18 -0.73 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.20 -0.74 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.23 -0.73 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.26 -0.73 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.31 -0.72 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.16 -0.93 23 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.24 -0.89 23 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.36 -0.63 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.52 -0.60 23 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.73 -0.57 23 0 474 0
29OCT26 46.00 C 0.00 0.00 0.00 4.00 -0.53 23 0 254 0
29OCT26 47.00 C 3.45 3.45 3.45 3.37 -0.46 23 30 330 0
29OCT26 48.00 C 3.08 3.08 3.08 2.75 -0.37 23 24 271 +14
29OCT26 49.00 C 0.00 0.00 0.00 2.22 -0.46 23 0 316 0
29OCT26 50.00 C 1.88 1.89 1.78 1.77 -0.33 23 96 253 +30
29OCT26 52.50 C 0.00 0.00 0.00 0.99 -0.18 23 0 358 0
29OCT26 55.00 C 0.50 0.50 0.50 0.49 -0.13 23 3 260 +3
29OCT26 57.50 C 0.00 0.00 0.00 0.22 -0.07 23 0 253 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 43 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.46 - 28 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 8.36 -0.85 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.48 -0.83 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.64 -0.63 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.84 -0.61 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.10 -0.57 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.40 -0.54 23 0 0 0
27NOV26 47.00 C 3.90 3.90 3.90 3.78 -0.49 23 30 30 +30
27NOV26 48.00 C 3.38 3.38 3.38 3.20 -0.35 23 30 60 +30
27NOV26 49.00 C 0.00 0.00 0.00 2.69 -0.32 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 2.22 -0.35 23 0 60 0
27NOV26 52.50 C 0.00 0.00 0.00 1.35 -0.23 23 0 246 0
27NOV26 55.00 C 0.00 0.00 0.00 0.79 -0.15 24 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.43 -0.12 24 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.34 -0.71 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.38 -0.71 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.43 -0.70 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.48 -0.69 28 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.55 -0.69 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.64 -0.67 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.73 -0.68 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.77 -0.75 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.96 -0.73 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.20 -0.55 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.48 -0.53 24 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.81 -0.50 24 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 4.20 -0.45 24 0 1,235 0
30DEC26 48.00 C 0.00 0.00 0.00 3.64 -0.42 24 0 1,909 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 -0.43 23 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.65 -0.28 23 0 928 0
30DEC26 52.50 C 0.00 0.00 0.00 1.73 -0.22 23 0 1,574 0
30DEC26 55.00 C 1.18 1.18 1.18 1.12 -0.14 24 10 600 -5
30DEC26 57.50 C 0.80 0.80 0.80 0.68 -0.12 24 30 746 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.08 24 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.05 24 0 214 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.52 -0.70 32 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.57 -0.71 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.64 -0.70 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.73 -0.68 29 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.81 -0.68 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.82 -0.79 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.85 -0.90 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.05 -0.85 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.29 -0.82 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.57 -0.57 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.90 -0.54 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.27 -0.50 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.69 -0.43 24 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.15 -0.45 24 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 3.73 -0.36 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.30 -0.32 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.27 24 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.66 -0.25 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 -0.20 24 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 -0.16 24 0 445 0
30MAR27 62.50 C 0.68 0.68 0.68 0.50 -0.12 24 2 117 -2
30MAR27 65.00 C 0.51 0.51 0.51 0.33 -0.08 24 30 258 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.06 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
30MAR27 75.00 C 0.15 0.15 0.15 0.06 -0.01 24 2 2 +2
29JUN27 35.00 C 0.00 0.00 0.00 14.60 -0.69 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.68 -0.69 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.80 -0.67 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.93 -0.65 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.95 -0.77 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.15 -0.74 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.24 -0.84 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.50 -0.80 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.80 -0.77 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.15 -0.70 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.53 -0.46 24 0 0 0
29JUN27 46.00 C 6.17 6.17 6.17 6.05 -0.36 25 2 1,204 0
29JUN27 47.00 C 0.00 0.00 0.00 5.50 -0.35 25 0 15 0
29JUN27 48.00 C 5.25 5.25 5.25 4.95 -0.36 24 2 103 +2
29JUN27 49.00 C 0.00 0.00 0.00 4.56 -0.27 25 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 4.13 -0.27 25 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.18 -0.25 25 0 191 0
29JUN27 55.00 C 0.00 0.00 0.00 2.41 -0.23 25 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.81 -0.18 25 0 194 0
29JUN27 60.00 C 1.36 1.36 1.36 1.35 -0.14 25 1 543 +1
29JUN27 62.50 C 0.00 0.00 0.00 1.00 -0.10 25 0 281 0
29JUN27 65.00 C 0.80 0.80 0.80 0.73 -0.07 24 2 58 +2
29JUN27 67.50 C 0.00 0.00 0.00 0.53 -0.05 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
TOTAL CALL 634 49,650 +128
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 24 0 552 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1,416 0
28AUG26 45.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 1,354 0
28AUG26 46.00 P 0.22 0.25 0.22 0.23 +0.04 23 8 2,027 +8
28AUG26 47.00 P 0.44 0.46 0.40 0.44 +0.08 23 86 1,454 +82
28AUG26 48.00 P 0.70 0.80 0.70 0.77 +0.16 23 90 1,208 +63
28AUG26 49.00 P 1.17 1.23 1.10 1.23 +0.22 23 130 1,738 +14
28AUG26 50.00 P 1.74 1.80 1.74 1.82 +0.26 23 20 1,824 -10
28AUG26 52.50 P 0.00 0.00 0.00 3.84 +0.55 23 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 6.24 +0.68 0 1 30 -1
28AUG26 57.50 P 0.00 0.00 0.00 8.74 +0.70 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.28 +0.66 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.76 +0.64 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.26 +0.64 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.78 +0.74 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.28 +0.74 72 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.78 +0.74 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.07 23 0 1,058 0
29SEP26 45.00 P 0.45 0.45 0.45 0.42 +0.12 23 60 8,222 +55
29SEP26 46.00 P 0.62 0.67 0.62 0.65 +0.17 23 31 4,704 +31
29SEP26 47.00 P 0.93 0.93 0.93 0.95 +0.21 23 5 1,929 +5
29SEP26 48.00 P 0.00 0.00 0.00 1.33 +0.25 23 0 2,402 0
29SEP26 49.00 P 1.72 1.80 1.72 1.81 +0.30 23 121 1,415 -90
29SEP26 50.00 P 0.00 0.00 0.00 2.35 +0.32 23 0 1,084 0
29SEP26 52.50 P 0.00 0.00 0.00 4.15 +0.54 23 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 6.33 +0.64 23 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.74 +0.69 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.28 +0.60 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.76 +0.58 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.26 +0.58 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.78 +0.61 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.28 +0.61 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.78 +0.61 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.24 +0.57 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.20 +0.05 23 0 142 0
29OCT26 43.00 P 0.00 0.00 0.00 0.32 +0.08 23 0 283 0
29OCT26 44.00 P 0.53 0.53 0.50 0.48 +0.11 23 22 556 +22
29OCT26 45.00 P 0.70 0.70 0.70 0.69 +0.14 23 19 156 0
29OCT26 46.00 P 0.00 0.00 0.00 0.97 +0.19 23 0 516 0
29OCT26 47.00 P 0.00 0.00 0.00 1.29 +0.20 23 0 259 0
29OCT26 48.00 P 1.66 1.66 1.65 1.70 +0.24 23 28 135 +17
29OCT26 49.00 P 2.10 2.10 2.10 2.19 +0.28 23 12 320 +12
29OCT26 50.00 P 0.00 0.00 0.00 2.65 +0.27 22 0 520 0
29OCT26 52.50 P 4.14 4.14 4.14 4.42 +0.40 23 30 36 +30
29OCT26 55.00 P 0.00 0.00 0.00 6.47 +0.59 23 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 8.78 +0.66 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.28 +0.60 28 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.76 +0.58 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.26 +0.58 34 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.78 +0.61 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.28 +0.61 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.78 +0.61 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.16 - 24 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 1 0
27NOV26 42.00 P 0.41 0.41 0.41 0.36 +0.06 24 30 30 +30
27NOV26 43.00 P 0.00 0.00 0.00 0.51 +0.08 23 0 1 0
27NOV26 44.00 P 0.67 0.67 0.67 0.71 +0.10 24 23 23 +23
27NOV26 45.00 P 0.00 0.00 0.00 0.95 +0.12 23 0 30 0
27NOV26 46.00 P 1.25 1.25 1.19 1.24 +0.13 23 31 31 +31
27NOV26 47.00 P 0.00 0.00 0.00 1.59 +0.16 23 0 23 0
27NOV26 48.00 P 0.00 0.00 0.00 2.01 +0.20 23 0 2 0
27NOV26 49.00 P 0.00 0.00 0.00 2.50 +0.21 23 0 35 0
27NOV26 50.00 P 0.00 0.00 0.00 3.06 +0.27 23 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 4.70 +0.38 23 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 6.66 +0.54 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 8.86 +0.52 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.28 +0.60 25 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.76 +0.58 28 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.26 +0.58 31 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.78 +0.61 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.28 +0.61 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.78 +0.61 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
30DEC26 37.00 P 0.15 0.15 0.15 0.08 +0.02 24 20 42 +20
30DEC26 38.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 +0.06 24 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 +0.08 24 0 483 0
30DEC26 42.00 P 0.59 0.59 0.59 0.53 +0.09 24 6 869 -6
30DEC26 43.00 P 0.00 0.00 0.00 0.72 +0.11 24 0 850 0
30DEC26 44.00 P 0.00 0.00 0.00 0.95 +0.14 24 0 537 0
30DEC26 45.00 P 1.18 1.18 1.18 1.22 +0.16 24 20 763 +20
30DEC26 46.00 P 0.00 0.00 0.00 1.54 +0.17 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 1.93 +0.21 24 0 2,008 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 +0.27 24 0 1,916 0
30DEC26 49.00 P 0.00 0.00 0.00 2.89 +0.30 24 0 367 0
30DEC26 50.00 P 0.00 0.00 0.00 3.45 +0.34 24 0 297 0
30DEC26 52.50 P 0.00 0.00 0.00 4.99 +0.47 24 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 6.86 +0.53 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.99 +0.61 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.32 +0.59 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.76 +0.58 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.26 +0.58 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.78 +0.61 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.28 +0.61 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.78 +0.61 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.24 +0.57 0 0 0 0
30MAR27 35.00 P 0.25 0.25 0.25 0.16 +0.02 24 2 2 +2
30MAR27 36.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.43 +0.06 24 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.55 +0.06 24 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 0.70 +0.06 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.95 +0.13 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.17 +0.09 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.43 +0.10 24 0 810 0
30MAR27 44.00 P 0.00 0.00 0.00 1.73 +0.09 24 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 2.08 +0.14 23 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.48 +0.17 23 0 378 0
30MAR27 47.00 P 0.00 0.00 0.00 2.94 +0.23 23 0 425 0
30MAR27 48.00 P 0.00 0.00 0.00 3.42 +0.25 23 0 190 0
30MAR27 49.00 P 0.00 0.00 0.00 3.95 +0.24 23 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.52 +0.28 23 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 6.21 +0.59 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.04 +0.70 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 9.97 +0.54 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.12 +0.60 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.37 +0.57 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.57 +0.53 19 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.93 +0.53 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.34 +0.55 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.78 +0.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.39 +0.72 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.44 +0.06 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.58 +0.08 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.72 +0.10 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.90 +0.12 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.12 +0.15 24 0 97 0
29JUN27 41.00 P 0.00 0.00 0.00 1.36 +0.16 24 0 21 0
29JUN27 42.00 P 1.56 1.57 1.56 1.60 +0.15 24 12 67 +10
29JUN27 43.00 P 1.83 1.83 1.83 1.90 +0.15 24 12 68 +12
29JUN27 44.00 P 0.00 0.00 0.00 2.24 +0.17 24 0 86 0
29JUN27 45.00 P 0.00 0.00 0.00 2.62 +0.11 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 3.03 +0.23 24 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.48 +0.25 24 0 1,469 0
29JUN27 48.00 P 0.00 0.00 0.00 3.97 +0.22 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.50 +0.23 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.06 +0.32 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.77 +0.52 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.53 +0.55 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.29 +0.41 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.38 +0.56 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.56 +0.53 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.84 +0.59 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.05 +0.53 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.40 +0.51 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.80 +0.52 0 0 0 0
TOTAL PUT 819 70,989 +380
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$ 22.960
07AUG26 16.50 C 0.00 0.00 0.00 6.49 -0.59 223 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 6.24 -0.59 214 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 5.99 -0.59 205 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 5.74 -0.59 197 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 5.49 -0.59 188 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 5.24 -0.59 179 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 4.99 -0.59 171 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 4.74 -0.59 163 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 4.49 -0.59 154 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 4.24 -0.59 146 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 3.99 -0.59 138 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 3.74 -0.59 130 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 3.49 -0.59 122 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 3.24 -0.59 114 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 2.99 -0.59 106 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 2.49 -0.59 90 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 1.99 -0.60 74 0 0 0
07AUG26 21.50 C 1.47 1.48 1.47 1.49 -0.60 58 30 60 +30
07AUG26 22.00 C 0.99 0.99 0.99 1.00 -0.59 45 15 60 +15
07AUG26 22.50 C 0.42 0.52 0.42 0.53 -0.58 33 21 170 -13
07AUG26 23.00 C 0.26 0.37 0.16 0.24 -0.45 37 169 272 +72
07AUG26 23.50 C 0.11 0.16 0.06 0.08 -0.26 38 719 640 +343
07AUG26 24.00 C 0.03 0.03 0.03 0.02 -0.12 39 230 488 -9
07AUG26 24.50 C 0.02 0.02 0.02 0.01 -0.04 46 10 319 +10
07AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 287 0
07AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 69 0 814 0
07AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 172 0
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
07AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 6.24 -0.60 94 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 5.99 -0.59 90 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 5.74 -0.59 86 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 5.49 -0.59 82 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 5.24 -0.59 79 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 4.99 -0.59 75 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 4.74 -0.59 71 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 4.49 -0.59 67 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 4.24 -0.61 63 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 3.99 -0.59 60 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 3.74 -0.59 56 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 3.49 -0.61 52 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 3.24 -0.61 49 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 2.99 -0.61 45 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 2.49 -0.61 38 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 2.01 -0.59 37 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 1.54 -0.58 34 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 1.06 -0.55 27 0 0 0
14AUG26 22.50 C 0.64 0.69 0.61 0.71 -0.49 30 135 135 +135
14AUG26 23.00 C 0.36 0.40 0.36 0.46 -0.38 32 105 105 +59
14AUG26 23.50 C 0.27 0.31 0.26 0.26 -0.29 32 179 247 +154
14AUG26 24.00 C 0.18 0.18 0.12 0.13 -0.21 32 14 84 +1
14AUG26 24.50 C 0.00 0.00 0.00 0.06 -0.14 32 0 1 0
14AUG26 25.00 C 0.06 0.06 0.06 0.03 -0.08 33 10 62 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 14.48 -0.62 143 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.23 -0.62 138 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.98 -0.62 132 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.73 -0.62 127 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.63 -0.47 211 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.39 -0.46 208 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.05 -0.55 174 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.58 -0.52 175 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.10 -0.50 171 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.62 -0.48 167 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.98 -0.62 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.48 -0.62 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 9.98 -0.63 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 9.48 -0.63 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 8.99 -0.62 74 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 8.49 -0.62 68 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 7.99 -0.62 61 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 7.65 -0.46 107 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.09 -0.52 90 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 6.61 -0.50 87 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.10 -0.51 79 0 103 0
28AUG26 17.50 C 0.00 0.00 0.00 5.49 -0.62 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.01 -0.61 47 0 484 0
28AUG26 18.50 C 0.00 0.00 0.00 4.50 -0.62 36 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 4.00 -0.62 32 0 104 0
28AUG26 19.50 C 0.00 0.00 0.00 3.51 -0.62 32 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 3.00 -0.64 22 0 1,055 0
28AUG26 21.00 C 2.14 2.14 2.14 2.08 -0.62 29 3 978 0
28AUG26 22.00 C 1.35 1.36 1.26 1.35 -0.44 33 373 1,670 +307
28AUG26 23.00 C 0.73 0.74 0.64 0.72 -0.40 31 450 3,560 +65
28AUG26 24.00 C 0.40 0.40 0.32 0.37 -0.26 32 278 2,162 -141
28AUG26 25.00 C 0.21 0.21 0.18 0.16 -0.15 32 217 3,318 +53
28AUG26 26.00 C 0.11 0.11 0.10 0.06 -0.09 32 147 4,434 -61
28AUG26 27.00 C 0.07 0.07 0.06 0.02 -0.04 32 16 2,927 +9
28AUG26 28.00 C 0.05 0.05 0.05 0.01 -0.02 35 220 2,600 0
28AUG26 29.00 C 0.03 0.03 0.03 0.01 0.00 40 40 2,057 0
28AUG26 30.00 C 0.02 0.02 0.02 0.01 0.00 45 30 1,959 -30
28AUG26 31.00 C 0.01 0.01 0.01 0.01 0.00 50 20 544 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.49 -0.62 120 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.24 -0.62 115 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.99 -0.62 109 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.74 -0.62 104 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.63 -0.48 165 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.39 -0.47 162 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.05 -0.56 135 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.58 -0.53 136 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.10 -0.51 133 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.62 -0.49 129 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.00 -0.62 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.50 -0.62 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.00 -0.62 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.50 -0.62 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.00 -0.62 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.00 -0.63 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.65 -0.48 82 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.09 -0.54 68 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.61 -0.52 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.10 -0.53 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.51 -0.62 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.02 -0.62 34 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 4.52 -0.62 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.03 -0.62 30 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.55 -0.61 30 0 171 0
29SEP26 20.00 C 2.91 2.93 2.91 3.08 -0.60 30 8 462 0
29SEP26 21.00 C 2.11 2.11 2.11 2.15 -0.55 27 1 296 -1
29SEP26 22.00 C 1.38 1.47 1.38 1.46 -0.46 30 11 1,243 0
29SEP26 23.00 C 0.94 0.94 0.94 0.92 -0.36 31 1 1,843 +1
29SEP26 24.00 C 0.65 0.65 0.53 0.54 -0.28 31 136 7,506 +124
29SEP26 25.00 C 0.40 0.40 0.34 0.28 -0.21 31 527 5,701 -421
29SEP26 26.00 C 0.25 0.26 0.23 0.14 -0.13 31 196 4,011 -139
29SEP26 27.00 C 0.17 0.18 0.17 0.07 -0.07 31 10 4,784 +4
29SEP26 28.00 C 0.12 0.12 0.12 0.03 -0.04 31 1 2,266 -1
29SEP26 29.00 C 0.09 0.09 0.09 0.02 -0.02 33 45 2,747 -45
29SEP26 30.00 C 0.08 0.08 0.07 0.01 -0.01 33 66 1,711 -60
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 993 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,285 0
29SEP26 37.00 C 0.01 0.01 0.01 0.01 0.00 52 225 1,511 +90
29SEP26 38.00 C 0.01 0.01 0.01 0.01 0.00 55 60 495 +60
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.49 -0.62 111 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.24 -0.62 106 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 13.99 -0.62 102 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 13.74 -0.62 97 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.63 -0.48 145 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.39 -0.47 143 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.05 -0.56 121 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.58 -0.53 121 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.10 -0.51 118 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.62 -0.49 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.00 -0.62 73 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.50 -0.62 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.00 -0.62 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.50 -0.62 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.00 -0.62 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.00 -0.63 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.65 -0.48 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.09 -0.54 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.61 -0.52 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.10 -0.53 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.51 -0.62 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.02 -0.62 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.52 -0.62 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.04 -0.62 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.56 -0.62 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.10 -0.61 30 0 500 0
29OCT26 21.00 C 2.22 2.22 2.14 2.25 -0.59 29 30 196 +6
29OCT26 22.00 C 1.57 1.57 1.44 1.57 -0.44 30 112 298 -46
29OCT26 23.00 C 1.13 1.13 1.13 1.06 -0.36 31 1 1,065 -1
29OCT26 24.00 C 0.77 0.77 0.68 0.67 -0.32 30 47 1,230 -28
29OCT26 25.00 C 0.54 0.54 0.46 0.41 -0.26 30 563 1,345 +375
29OCT26 26.00 C 0.38 0.38 0.36 0.24 -0.20 30 293 1,300 0
29OCT26 27.00 C 0.28 0.28 0.28 0.14 -0.14 30 7 446 0
29OCT26 28.00 C 0.24 0.24 0.21 0.08 -0.09 30 50 670 -40
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 186 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 174 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 111 0
29OCT26 32.00 C 0.08 0.08 0.08 0.01 -0.02 31 30 231 +10
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 54 20 20 +20
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 14.49 -0.62 103 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.24 -0.62 99 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 13.99 -0.62 95 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 13.74 -0.62 91 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.63 -0.48 131 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.39 -0.47 128 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.05 -0.56 110 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.58 -0.53 110 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.10 -0.51 107 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.62 -0.49 103 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.00 -0.62 68 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.50 -0.62 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.00 -0.62 57 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.50 -0.62 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.00 -0.62 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.00 -0.63 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.65 -0.48 66 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.09 -0.54 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.61 -0.52 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.10 -0.53 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.51 -0.62 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.02 -0.62 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.53 -0.62 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.05 -0.61 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.58 -0.61 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.14 -0.59 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.31 -0.56 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.67 -0.41 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.21 -0.31 30 0 0 0
27NOV26 24.00 C 0.86 0.86 0.85 0.83 -0.27 30 34 27 +17
27NOV26 25.00 C 0.00 0.00 0.00 0.56 -0.24 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.37 -0.18 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.24 -0.14 30 0 0 0
27NOV26 28.00 C 0.30 0.30 0.30 0.16 -0.09 30 2 2 +2
27NOV26 29.00 C 0.00 0.00 0.00 0.10 -0.07 30 0 13 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.01 0.01 0.01 0.01 0.00 51 20 20 +20
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.49 -0.62 96 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.24 -0.62 92 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 13.99 -0.62 88 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 13.74 -0.62 84 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.63 -0.48 118 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.39 -0.47 116 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.05 -0.56 101 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.58 -0.53 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.10 -0.51 97 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.62 -0.49 94 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.00 -0.62 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.50 -0.62 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.00 -0.62 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.50 -0.62 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.00 -0.62 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.00 -0.63 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.65 -0.48 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.09 -0.54 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.61 -0.52 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.10 -0.53 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 -0.61 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.02 -0.62 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.54 -0.61 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.07 -0.60 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.62 -0.59 29 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.19 -0.57 29 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 2.40 -0.55 29 0 568 0
30DEC26 22.00 C 1.96 1.96 1.73 1.81 -0.39 29 22 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.36 -0.36 30 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.00 -0.30 30 0 1,030 0
30DEC26 25.00 C 0.79 0.79 0.79 0.72 -0.26 30 5 2,457 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.52 -0.21 30 0 3,042 0
30DEC26 27.00 C 0.50 0.50 0.48 0.36 -0.17 30 4 1,168 +3
30DEC26 28.00 C 0.41 0.41 0.41 0.25 -0.13 30 1 2,298 0
30DEC26 29.00 C 0.34 0.34 0.34 0.17 -0.10 29 15 1,830 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 1,866 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 1,238 0
30DEC26 32.00 C 0.20 0.20 0.20 0.05 -0.04 29 1 1,895 +1
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.49 -0.62 83 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.24 -0.62 80 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 13.99 -0.62 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.74 -0.62 74 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.63 -0.48 97 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.39 -0.47 95 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.05 -0.56 84 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.58 -0.53 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.10 -0.51 80 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.62 -0.49 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.00 -0.62 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.50 -0.62 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.00 -0.62 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.50 -0.62 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.00 -0.62 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.00 -0.63 0 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 7.65 -0.48 49 0 0 0
30MAR27 16.00 C 6.83 6.83 6.83 7.09 -0.54 43 1 1 +1
30MAR27 16.50 C 0.00 0.00 0.00 6.61 -0.52 41 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.10 -0.53 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 5.53 -0.61 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.06 -0.60 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.54 -0.65 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.17 -0.50 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.77 -0.55 29 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.40 -0.53 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 2.69 -0.54 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.20 -0.37 29 0 532 0
30MAR27 23.00 C 0.00 0.00 0.00 1.78 -0.32 29 0 199 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 -0.29 29 0 212 0
30MAR27 25.00 C 1.20 1.20 1.20 1.16 -0.26 29 6 1,895 -3
30MAR27 26.00 C 0.00 0.00 0.00 0.91 -0.24 29 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.70 -0.21 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 -0.18 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 -0.15 29 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.11 29 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.09 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 14.49 -0.62 73 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.24 -0.62 71 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 13.99 -0.62 68 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 13.74 -0.62 66 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 13.63 -0.48 84 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.39 -0.47 82 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.05 -0.56 73 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 12.58 -0.53 71 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.10 -0.51 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 11.62 -0.49 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.00 -0.62 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 10.50 -0.62 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.00 -0.62 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 9.50 -0.62 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.00 -0.62 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.00 -0.63 0 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.65 -0.48 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.09 -0.54 36 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 6.61 -0.54 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.10 -0.58 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.64 -0.59 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.07 -0.73 25 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.70 -0.53 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.49 -0.37 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.15 -0.51 31 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.85 -0.48 31 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 3.19 -0.54 29 0 72 0
29JUN27 22.00 C 2.50 2.50 2.50 2.70 -0.42 30 1 51 0
29JUN27 23.00 C 2.06 2.10 2.06 2.29 -0.37 30 4 32 +4
29JUN27 24.00 C 0.00 0.00 0.00 1.93 -0.33 30 0 120 0
29JUN27 25.00 C 1.54 1.54 1.45 1.62 -0.30 30 53 514 -50
29JUN27 26.00 C 0.00 0.00 0.00 1.34 -0.28 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.12 -0.23 30 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 0.94 -0.20 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.80 -0.15 31 0 14 0
29JUN27 30.00 C 0.66 0.66 0.66 0.67 -0.14 31 20 67 +20
29JUN27 31.00 C 0.00 0.00 0.00 0.54 -0.16 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.45 -0.12 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.36 -0.12 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.30 -0.09 31 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.24 -0.08 31 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 50.00 C 0.10 0.10 0.10 0.01 0.00 31 238 238 +238
29JUN27 52.50 C 0.08 0.08 0.08 0.01 0.00 33 20 20 +20
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
TOTAL CALL 6,318 145,390 +1,185
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
07AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
07AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 126 0
07AUG26 22.50 P 0.09 0.13 0.08 0.08 +0.05 36 316 373 +294
07AUG26 23.00 P 0.26 0.40 0.26 0.28 +0.18 38 322 218 +37
07AUG26 23.50 P 0.55 0.71 0.55 0.60 +0.33 35 28 550 -13
07AUG26 24.00 P 0.00 0.00 0.00 1.08 +0.51 48 0 173 0
07AUG26 24.50 P 1.52 1.52 1.52 1.54 +0.57 0 15 211 0
07AUG26 25.00 P 0.00 0.00 0.00 2.04 +0.57 0 0 150 0
07AUG26 25.50 P 0.00 0.00 0.00 2.54 +0.56 0 0 136 0
07AUG26 26.00 P 0.00 0.00 0.00 3.04 +0.58 0 0 110 0
07AUG26 26.50 P 0.00 0.00 0.00 3.54 +0.56 0 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 4.04 +0.56 0 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 4.54 +0.57 0 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 5.04 +0.57 0 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 5.54 +0.57 0 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 6.04 +0.57 0 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 6.54 +0.57 0 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 7.04 +0.57 0 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 7.54 +0.57 0 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 8.04 +0.57 0 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 8.54 +0.57 0 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 9.04 +0.57 0 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 9.54 +0.57 0 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 10.04 +0.57 0 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 10.54 +0.57 0 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 11.04 +0.57 0 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
14AUG26 21.50 P 0.06 0.06 0.06 0.05 +0.02 32 56 66 +56
14AUG26 22.00 P 0.13 0.15 0.12 0.12 +0.05 31 290 303 +284
14AUG26 22.50 P 0.25 0.34 0.25 0.25 +0.11 31 103 160 +83
14AUG26 23.00 P 0.50 0.53 0.45 0.46 +0.18 31 85 171 +56
14AUG26 23.50 P 0.87 0.94 0.82 0.80 +0.31 33 84 162 +25
14AUG26 24.00 P 1.17 1.30 1.17 1.13 +0.35 29 22 41 -13
14AUG26 24.50 P 0.00 0.00 0.00 1.62 +0.49 36 0 88 0
14AUG26 25.00 P 0.00 0.00 0.00 2.07 +0.52 36 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 2.54 +0.53 0 0 30 0
14AUG26 26.00 P 0.00 0.00 0.00 3.04 +0.58 0 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 3.54 +0.56 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 4.04 +0.56 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 4.54 +0.57 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 5.08 +0.58 73 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 5.56 +0.56 71 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 6.07 +0.60 80 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 6.58 +0.58 89 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 7.08 +0.59 93 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 7.57 +0.60 94 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 8.07 +0.60 98 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 8.57 +0.60 103 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 9.07 +0.60 107 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 9.57 +0.60 111 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 10.05 +0.58 103 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 10.55 +0.57 107 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 11.08 +0.61 127 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 0.00 148 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 125 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 762 0
28AUG26 19.00 P 0.02 0.02 0.02 0.01 0.00 35 1 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 567 0
28AUG26 20.00 P 0.04 0.06 0.04 0.03 +0.01 32 23 1,593 +3
28AUG26 21.00 P 0.12 0.14 0.12 0.12 +0.04 32 95 3,228 +13
28AUG26 22.00 P 0.30 0.39 0.30 0.33 +0.10 32 1,034 4,788 +983
28AUG26 23.00 P 0.72 0.84 0.72 0.76 +0.21 33 247 4,026 -20
28AUG26 24.00 P 1.42 1.56 1.32 1.40 +0.35 33 91 4,222 +42
28AUG26 25.00 P 2.24 2.26 2.24 2.22 +0.46 36 30 2,498 0
28AUG26 26.00 P 0.00 0.00 0.00 3.07 +0.46 32 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 4.11 +0.63 45 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 5.08 +0.53 48 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.07 +0.49 53 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 7.15 +0.58 71 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 8.15 +0.59 78 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 9.11 +0.56 78 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.09 +0.55 80 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.16 +0.63 97 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.15 +0.62 101 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.08 +0.56 93 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.15 +0.63 111 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.14 +0.62 114 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.13 +0.61 118 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 17.13 +0.61 122 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.09 +0.57 118 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 19.14 +0.63 133 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.14 +0.63 136 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 21.12 +0.61 136 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 22.14 +0.63 144 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 23.13 +0.62 146 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 24.13 +0.62 149 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 25.14 +0.64 155 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 26.13 +0.63 156 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 27.13 +0.63 160 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 29.63 +0.63 168 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 32.06 +0.57 154 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 34.63 +0.64 183 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 37.12 +0.64 187 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1,516 0
29SEP26 18.00 P 0.06 0.06 0.06 0.05 +0.01 31 20 3,029 +20
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 1,460 0
29SEP26 19.50 P 0.20 0.20 0.19 0.20 +0.05 30 36 1,252 0
29SEP26 20.00 P 0.25 0.30 0.25 0.30 +0.07 30 640 3,975 -293
29SEP26 21.00 P 0.50 0.60 0.50 0.59 +0.14 30 80 10,974 +35
29SEP26 22.00 P 1.00 1.08 0.97 1.02 +0.21 30 227 6,881 -97
29SEP26 23.00 P 1.51 1.70 1.51 1.64 +0.33 30 259 8,452 +230
29SEP26 24.00 P 2.36 2.50 2.35 2.31 +0.38 28 19 898 -15
29SEP26 25.00 P 0.00 0.00 0.00 3.18 +0.42 29 0 4,510 0
29SEP26 26.00 P 0.00 0.00 0.00 4.07 +0.45 27 0 957 0
29SEP26 27.00 P 0.00 0.00 0.00 5.09 +0.56 34 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.99 +0.52 0 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.97 +0.53 0 0 1,305 0
29SEP26 30.00 P 0.00 0.00 0.00 7.95 +0.56 0 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 8.93 +0.56 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 9.91 +0.54 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 10.94 +0.58 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 11.93 +0.59 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 12.91 +0.57 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.92 +0.59 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.88 +0.58 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 15.93 +0.61 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.90 +0.61 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.92 +0.68 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.92 +0.68 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.90 +0.66 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.88 +0.60 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.90 +0.63 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.89 +0.62 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.89 +0.62 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.89 +0.62 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.89 +0.63 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.89 +0.63 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.88 +0.62 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.38 +0.63 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.85 +0.60 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.37 +0.63 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.87 +0.63 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 31 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 95 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 0.00 30 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 27 0
29OCT26 18.50 P 0.16 0.16 0.16 0.17 +0.02 30 1 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 611 0
29OCT26 19.50 P 0.00 0.00 0.00 0.33 +0.04 30 0 618 0
29OCT26 20.00 P 0.00 0.00 0.00 0.45 +0.06 29 0 1,026 0
29OCT26 21.00 P 0.81 0.82 0.74 0.78 +0.12 29 1,196 2,137 +554
29OCT26 22.00 P 1.23 1.30 1.21 1.22 +0.17 29 202 778 +94
29OCT26 23.00 P 1.84 1.84 1.84 1.80 +0.24 29 15 1,031 -15
29OCT26 24.00 P 2.53 2.62 2.53 2.53 +0.32 30 31 737 0
29OCT26 25.00 P 3.36 3.36 3.36 3.33 +0.39 30 15 1,454 0
29OCT26 26.00 P 0.00 0.00 0.00 4.21 +0.48 31 10 413 0
29OCT26 27.00 P 0.00 0.00 0.00 5.16 +0.50 33 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 6.13 +0.57 35 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 7.05 +0.55 33 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 8.01 +0.56 30 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 8.98 +0.57 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 9.93 +0.56 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 10.94 +0.58 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 11.93 +0.59 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.91 +0.57 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 13.92 +0.59 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 14.89 +0.59 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 15.93 +0.61 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 16.91 +0.62 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 17.92 +0.68 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 18.92 +0.64 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 19.91 +0.63 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 20.90 +0.62 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 21.90 +0.63 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 22.89 +0.62 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 23.89 +0.62 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 24.89 +0.62 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 25.89 +0.63 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 26.89 +0.63 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 27.88 +0.62 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 30.38 +0.63 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 32.85 +0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 35.37 +0.63 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 37.87 +0.63 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.25 +0.04 30 0 2 0
27NOV26 19.00 P 0.34 0.34 0.34 0.34 +0.06 29 10 25 +10
27NOV26 19.50 P 0.00 0.00 0.00 0.45 +0.08 29 0 30 0
27NOV26 20.00 P 0.56 0.59 0.56 0.59 +0.11 29 185 215 +185
27NOV26 21.00 P 0.91 0.97 0.89 0.94 +0.16 29 413 468 +413
27NOV26 22.00 P 1.37 1.46 1.31 1.39 +0.21 29 734 719 +719
27NOV26 23.00 P 1.87 2.00 1.87 1.97 +0.26 29 575 579 +560
27NOV26 24.00 P 0.00 0.00 0.00 2.67 +0.32 29 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 3.45 +0.36 30 0 50 0
27NOV26 26.00 P 0.00 0.00 0.00 4.33 +0.51 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.23 +0.47 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.19 +0.54 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.07 +0.50 31 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.02 +0.52 29 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.99 +0.54 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.96 +0.54 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.96 +0.60 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.93 +0.59 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.92 +0.58 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.92 +0.59 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 14.90 +0.59 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 15.93 +0.61 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 16.91 +0.61 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 17.92 +0.62 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 18.92 +0.64 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 19.91 +0.63 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 20.90 +0.62 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 21.90 +0.63 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 22.89 +0.62 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 23.89 +0.62 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 24.89 +0.62 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 25.89 +0.63 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 26.89 +0.63 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 27.88 +0.62 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 30.38 +0.63 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 32.85 +0.60 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 35.37 +0.63 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 37.87 +0.63 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 30 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 545 0
30DEC26 18.00 P 0.25 0.25 0.25 0.26 +0.05 29 2 437 0
30DEC26 18.50 P 0.33 0.33 0.32 0.33 +0.03 29 20 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.07 29 0 635 0
30DEC26 19.50 P 0.55 0.55 0.55 0.56 +0.08 29 5 491 +5
30DEC26 20.00 P 0.72 0.72 0.72 0.71 +0.11 29 2 5,783 +2
30DEC26 21.00 P 1.08 1.08 1.08 1.07 +0.14 29 10 2,033 +10
30DEC26 22.00 P 0.00 0.00 0.00 1.54 +0.20 29 2 1,519 0
30DEC26 23.00 P 2.16 2.16 2.16 2.13 +0.29 29 14 1,351 -14
30DEC26 24.00 P 0.00 0.00 0.00 2.82 +0.33 29 0 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 3.58 +0.37 30 0 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 4.47 +0.41 32 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 5.36 +0.49 33 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.21 +0.48 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 7.15 +0.52 33 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 8.11 +0.56 34 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 9.08 +0.59 35 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 10.02 +0.58 33 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 10.96 +0.54 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 11.99 +0.63 32 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 12.98 +0.63 27 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.96 +0.61 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.95 +0.64 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.93 +0.61 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.95 +0.65 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.92 +0.62 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.92 +0.63 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.91 +0.63 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.90 +0.62 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.90 +0.63 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.89 +0.62 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.90 +0.63 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.89 +0.62 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.89 +0.63 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.89 +0.63 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.89 +0.63 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 30.38 +0.63 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.86 +0.61 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 35.37 +0.63 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.87 +0.63 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.03 29 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 +0.04 28 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 +0.06 29 0 747 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 +0.06 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.09 29 0 2,615 0
30MAR27 19.50 P 0.78 0.78 0.78 0.84 +0.11 28 20 227 +20
30MAR27 20.00 P 0.99 0.99 0.99 1.00 +0.12 28 2 593 +2
30MAR27 21.00 P 1.39 1.45 1.39 1.40 +0.16 28 30 389 0
30MAR27 22.00 P 1.90 1.93 1.90 1.91 +0.25 29 45 1,164 +35
30MAR27 23.00 P 2.54 2.61 2.54 2.49 +0.29 29 60 4,127 +60
30MAR27 24.00 P 0.00 0.00 0.00 3.15 +0.32 29 0 413 0
30MAR27 25.00 P 0.00 0.00 0.00 3.87 +0.31 29 0 1,472 0
30MAR27 26.00 P 0.00 0.00 0.00 4.74 +0.42 31 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 5.58 +0.45 32 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.47 +0.49 33 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.33 +0.51 33 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 +0.49 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.13 +0.50 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.06 +0.52 31 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.03 +0.55 31 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.99 +0.57 28 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 12.98 +0.61 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 13.96 +0.60 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.95 +0.62 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.93 +0.61 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.95 +0.64 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.92 +0.62 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.92 +0.63 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.91 +0.63 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.90 +0.62 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.90 +0.62 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.89 +0.62 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.90 +0.63 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.89 +0.62 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.89 +0.63 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.89 +0.63 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.89 +0.63 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 30.38 +0.63 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 32.87 +0.62 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 35.37 +0.63 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 37.87 +0.63 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 39 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 +0.03 31 0 13 0
29JUN27 16.00 P 0.36 0.36 0.36 0.35 +0.04 31 3 134 +3
29JUN27 16.50 P 0.00 0.00 0.00 0.41 +0.03 30 0 131 0
29JUN27 17.00 P 0.00 0.00 0.00 0.51 +0.04 30 0 162 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 +0.05 30 0 85 0
29JUN27 18.00 P 0.73 0.73 0.73 0.74 +0.04 30 3 191 +3
29JUN27 18.50 P 0.00 0.00 0.00 0.91 +0.08 31 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 1.07 +0.09 31 0 309 0
29JUN27 19.50 P 1.25 1.28 1.25 1.27 +0.12 31 50 346 +50
29JUN27 20.00 P 0.00 0.00 0.00 1.46 +0.14 31 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.92 +0.19 31 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 2.43 +0.21 31 0 171 0
29JUN27 23.00 P 3.05 3.05 3.04 3.01 +0.25 32 30 90 +30
29JUN27 24.00 P 0.00 0.00 0.00 3.66 +0.31 32 0 140 0
29JUN27 25.00 P 4.50 4.50 4.50 4.35 +0.34 32 35 65 +35
29JUN27 26.00 P 0.00 0.00 0.00 5.10 +0.37 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.90 +0.42 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.74 +0.45 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.62 +0.48 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.53 +0.51 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.46 +0.53 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.42 +0.56 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.39 +0.57 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.37 +0.57 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.25 +0.51 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.19 +0.52 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.13 +0.52 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.08 +0.52 40 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.03 +0.53 39 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 17.99 +0.52 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 19.00 +0.57 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 19.91 +0.53 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 20.90 +0.56 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 21.90 +0.58 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 22.89 +0.58 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 23.90 +0.60 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 24.89 +0.59 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 25.89 +0.60 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 26.89 +0.60 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 27.89 +0.60 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 30.38 +0.60 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 32.88 +0.61 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 35.37 +0.60 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 37.87 +0.61 0 0 0 0
TOTAL PUT 7,843 161,153 +4,471
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$ 13.200
28AUG26 8.75 C 0.00 0.00 0.00 4.47 -0.05 66 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.97 -0.05 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.72 -0.05 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.47 -0.05 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.22 -0.05 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.73 -0.04 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.25 -0.03 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.74 -0.06 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.29 -0.06 33 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.89 -0.06 33 0 90 0
28AUG26 13.00 C 0.59 0.59 0.53 0.57 -0.04 34 58 181 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.34 -0.03 34 0 438 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 208 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 370 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 302 0
28AUG26 15.50 C 0.02 0.02 0.02 0.02 -0.01 35 4 190 +4
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.73 -0.05 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.48 -0.05 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.98 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.05 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.82 -0.05 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 -0.05 33 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 -0.04 34 0 258 0
29SEP26 13.00 C 0.75 0.76 0.75 0.76 -0.05 34 32 254 +17
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.03 34 0 515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 332 0
29SEP26 14.50 C 0.24 0.24 0.24 0.23 -0.03 34 16 277 -15
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 932 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 590 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 113 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 206 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.48 -0.05 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.98 -0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.76 -0.02 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.30 -0.05 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.88 -0.05 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.50 -0.05 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.15 -0.04 33 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 0.88 -0.03 33 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.67 -0.04 34 0 82 0
29OCT26 14.00 C 0.49 0.49 0.49 0.50 -0.03 34 7 84 +7
29OCT26 14.50 C 0.00 0.00 0.00 0.37 -0.02 34 0 81 0
29OCT26 15.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 7 0
29OCT26 15.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.98 - 0 0 0 -
27NOV26 9.50 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.25 -0.04 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.79 -0.01 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.36 -0.04 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.95 -0.05 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.60 -0.04 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
27NOV26 13.00 C 1.05 1.05 1.05 1.02 -0.03 34 15 15 +15
27NOV26 13.50 C 0.00 0.00 0.00 0.81 -0.04 34 0 77 0
27NOV26 14.00 C 0.00 0.00 0.00 0.64 -0.03 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.50 -0.03 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.73 -0.05 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.48 -0.05 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.23 -0.05 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 -0.05 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 -0.04 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 -0.03 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.85 -0.01 35 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 -0.01 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 -0.04 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.03 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.41 0.00 33 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 -0.03 34 0 221 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.03 33 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.04 33 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.02 34 0 235 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.01 34 0 354 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 0.00 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 0.00 34 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 -0.04 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.52 -0.03 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.30 -0.02 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.08 -0.02 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.86 -0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.65 -0.02 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 -0.01 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.05 -0.02 35 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.68 -0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.36 0.00 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.01 -0.05 33 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.04 33 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.53 -0.05 34 0 313 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 -0.05 34 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.02 34 0 199 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.04 34 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 -0.04 34 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.03 34 0 77 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.03 34 0 131 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 -0.02 34 0 177 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 109 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.60 -0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.39 -0.05 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.18 -0.06 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.99 -0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 -0.05 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.61 -0.05 34 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.25 -0.09 34 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.93 -0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.62 -0.02 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.33 -0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.06 -0.02 34 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.88 -0.01 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.62 -0.06 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.43 -0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.26 -0.05 34 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.11 -0.05 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.98 -0.04 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.87 -0.02 35 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.03 35 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 -0.02 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.49 -0.03 35 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 195 0
TOTAL CALL 132 18,287 +43
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.09 0.09 0.09 0.08 0.00 35 5 305 +5
28AUG26 12.50 P 0.18 0.20 0.18 0.18 0.00 35 18 367 +18
28AUG26 13.00 P 0.38 0.38 0.38 0.35 0.00 34 1 236 +1
28AUG26 13.50 P 0.00 0.00 0.00 0.62 +0.02 34 0 330 0
28AUG26 14.00 P 0.00 0.00 0.00 0.96 +0.03 34 0 205 0
28AUG26 14.50 P 0.00 0.00 0.00 1.37 +0.04 34 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.82 +0.04 33 0 168 0
28AUG26 15.50 P 2.37 2.37 2.37 2.32 +0.06 40 10 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.81 +0.01 43 0 354 -67
28AUG26 16.50 P 0.00 0.00 0.00 3.34 +0.03 57 0 107 0
28AUG26 17.00 P 0.00 0.00 0.00 3.85 +0.05 65 0 0 -15
28AUG26 17.50 P 0.00 0.00 0.00 4.32 +0.02 63 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.35 +0.05 82 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.34 +0.05 89 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.85 +0.05 96 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.80 -0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.80 -0.03 0 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 0.09 0.09 0.09 0.08 0.00 34 3 445 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.16 0.00 34 0 1,114 0
29SEP26 12.00 P 0.27 0.27 0.27 0.27 0.00 33 3 1,195 +3
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.01 33 0 318 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 +0.03 34 0 310 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 +0.01 33 0 425 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 +0.02 33 0 271 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 +0.03 33 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 +0.04 34 0 670 0
29SEP26 15.50 P 2.54 2.54 2.54 2.58 +0.05 34 10 741 +10
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.03 36 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 0.00 28 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 +0.01 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 +0.03 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.99 +0.03 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.48 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.98 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.98 +0.05 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.97 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 0.00 34 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.16 0.00 34 0 152 0
29OCT26 11.50 P 0.00 0.00 0.00 0.26 0.00 34 0 16 0
29OCT26 12.00 P 0.00 0.00 0.00 0.39 0.00 33 0 65 0
29OCT26 12.50 P 0.00 0.00 0.00 0.58 +0.01 33 0 60 0
29OCT26 13.00 P 0.80 0.80 0.80 0.81 0.00 33 14 159 +14
29OCT26 13.50 P 0.00 0.00 0.00 1.12 +0.01 33 0 106 0
29OCT26 14.00 P 1.45 1.45 1.45 1.46 +0.01 34 15 93 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.82 +0.03 34 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.22 +0.03 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.66 +0.03 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.07 -0.01 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.55 +0.01 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.02 0.00 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.51 +0.02 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.99 +0.01 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.48 +0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 - 34 0 0 -
27NOV26 9.50 P 0.00 0.00 0.00 0.05 0.00 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 0.10 0.10 0.10 0.09 0.00 35 10 10 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
27NOV26 11.00 P 0.24 0.24 0.24 0.23 -0.01 34 1 1 +1
27NOV26 11.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.70 +0.01 33 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.93 0.00 33 0 65 0
27NOV26 13.50 P 0.00 0.00 0.00 1.24 +0.01 34 0 2 0
27NOV26 14.00 P 0.00 0.00 0.00 1.57 +0.01 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.92 +0.02 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.31 +0.03 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.73 +0.03 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.17 +0.03 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.62 +0.02 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.07 +0.01 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.54 +0.01 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.01 +0.01 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.49 0.00 28 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 0.06 +0.01 34 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 35 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 0.13 +0.01 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 0.00 34 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 0.00 33 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 0.00 33 0 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 0.00 33 0 238 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 +0.02 33 0 261 0
30DEC26 13.00 P 1.03 1.03 1.03 1.04 0.00 33 1 544 +1
30DEC26 13.50 P 0.00 0.00 0.00 1.35 +0.03 33 0 605 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.02 34 0 122 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.01 34 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 -0.01 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.81 +0.01 34 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.01 34 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 0.00 33 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 0.00 33 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 +0.01 34 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 0.00 32 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.52 +0.01 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.00 +0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.49 +0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.98 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.98 +0.02 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.98 +0.06 38 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 0.00 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 0.00 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 0.00 33 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 0.00 34 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 0.00 34 0 179 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 0.00 33 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 0.00 33 0 149 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 0.00 33 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 +0.02 33 0 181 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 +0.03 33 0 616 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 +0.02 33 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 +0.02 33 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 0.00 33 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 0.00 33 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.61 +0.01 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.98 -0.01 33 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.39 +0.01 34 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.80 0.00 34 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.22 -0.01 33 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.67 0.00 34 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 +0.02 34 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 +0.02 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.06 +0.01 34 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.54 +0.02 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.12 +0.12 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 8.00 +0.03 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.98 +0.02 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 -0.01 34 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 0.00 34 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.25 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.30 0.00 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.36 0.00 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 0.00 35 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.02 34 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 +0.02 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.09 +0.02 35 0 103 0
29JUN27 12.50 P 0.00 0.00 0.00 1.32 +0.02 34 0 301 0
29JUN27 13.00 P 0.00 0.00 0.00 1.58 +0.03 35 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.86 +0.03 34 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 2.16 -0.01 34 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.47 0.00 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.83 +0.01 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.20 +0.01 34 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.59 +0.01 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.98 +0.01 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.39 0.00 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.81 0.00 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.25 +0.01 35 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.70 +0.06 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.14 +0.01 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.60 +0.04 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.12 +0.09 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.03 +0.05 35 0 0 0
TOTAL PUT 91 18,626 -1
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$ 15.190
28AUG26 9.25 C 0.00 0.00 0.00 5.96 -0.04 75 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.71 -0.04 70 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.46 -0.05 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.21 -0.04 60 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.71 -0.02 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.71 -0.02 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.22 -0.04 29 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.73 -0.05 27 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.31 -0.02 32 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 0.86 -0.07 27 0 239 0
28AUG26 15.00 C 0.50 0.50 0.50 0.52 -0.10 26 2 85 0
28AUG26 15.50 C 0.00 0.00 0.00 0.29 -0.06 27 0 137 0
28AUG26 16.00 C 0.18 0.18 0.16 0.15 -0.05 27 5 943 +3
28AUG26 16.50 C 0.08 0.08 0.08 0.07 -0.03 28 10 151 +10
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 40 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 116 0
28AUG26 18.00 C 0.02 0.02 0.02 0.01 0.00 32 2 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.47 -0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.23 -0.03 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.98 -0.04 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.73 -0.04 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.48 -0.04 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.23 -0.02 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.29 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 -0.04 29 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 -0.04 29 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 -0.03 30 0 134 0
29SEP26 15.00 C 0.78 0.78 0.75 0.75 -0.06 28 31 440 +14
29SEP26 15.50 C 0.55 0.55 0.53 0.54 -0.04 29 16 67 +15
29SEP26 16.00 C 0.41 0.41 0.38 0.37 -0.02 30 24 133 +10
29SEP26 16.50 C 0.27 0.27 0.27 0.24 -0.01 30 15 152 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 173 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 30 0 51 0
29SEP26 18.00 C 0.10 0.10 0.10 0.05 -0.01 30 3 177 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 5.98 -0.04 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.73 -0.04 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.48 -0.04 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.23 -0.02 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.71 -0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.75 -0.06 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.31 -0.04 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.88 -0.05 30 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.50 -0.04 30 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.13 -0.07 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 0.85 -0.08 29 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.64 -0.06 29 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 14 0
29OCT26 16.50 C 0.00 0.00 0.00 0.34 -0.03 30 0 8 0
29OCT26 17.00 C 0.27 0.27 0.26 0.24 -0.02 30 72 125 +72
29OCT26 17.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29OCT26 18.00 C 0.15 0.15 0.15 0.11 -0.01 30 6 74 +6
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.73 - 0 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.24 -0.09 24 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.78 -0.06 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.36 -0.04 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.96 -0.04 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.60 -0.04 31 0 0 0
27NOV26 14.50 C 1.34 1.34 1.34 1.25 -0.06 30 15 15 +15
27NOV26 15.00 C 0.00 0.00 0.00 1.00 -0.06 30 0 6 0
27NOV26 15.50 C 0.00 0.00 0.00 0.80 -0.06 31 0 7 0
27NOV26 16.00 C 0.66 0.66 0.66 0.64 -0.03 31 14 26 +14
27NOV26 16.50 C 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.98 -0.04 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.73 -0.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.48 -0.04 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.23 -0.07 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 -0.06 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 -0.07 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 -0.03 30 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 -0.01 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 0.00 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 +0.02 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.02 30 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.03 31 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 +0.04 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.01 31 0 256 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 +0.03 31 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 +0.04 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.03 31 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 5.98 -0.04 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.73 -0.04 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.48 -0.04 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.23 -0.07 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.73 -0.08 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.26 -0.07 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.83 -0.06 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.42 -0.06 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 -0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 +0.07 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.28 +0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.99 +0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 +0.02 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 +0.04 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 -0.01 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 -0.01 30 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 +0.02 30 0 20 0
30MAR27 17.00 C 0.88 0.88 0.88 0.80 +0.03 31 2 2 +2
30MAR27 17.50 C 0.00 0.00 0.00 0.68 +0.04 31 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.03 31 0 24 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.04 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 +0.03 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 5.98 -0.04 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.73 -0.04 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.48 -0.06 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.25 -0.06 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.80 -0.07 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.38 -0.06 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.97 -0.06 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.57 -0.08 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.23 -0.06 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.88 -0.06 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.65 -0.03 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 -0.04 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.06 -0.04 31 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.83 -0.03 31 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.63 -0.03 31 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.45 -0.02 31 0 31 0
29JUN27 16.50 C 0.00 0.00 0.00 1.27 -0.05 31 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.13 -0.05 32 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.04 -0.02 32 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.92 -0.02 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.71 -0.01 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 -0.02 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
TOTAL CALL 217 6,507 +158
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 28 1 419 -1
28AUG26 14.00 P 0.08 0.08 0.08 0.06 -0.02 28 4 370 +4
28AUG26 14.50 P 0.15 0.17 0.15 0.15 -0.02 27 11 52 +11
28AUG26 15.00 P 0.36 0.36 0.33 0.33 -0.02 28 35 493 +16
28AUG26 15.50 P 0.00 0.00 0.00 0.58 -0.02 27 0 274 0
28AUG26 16.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.35 +0.01 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.82 +0.03 27 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.88 +0.11 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.38 +0.09 56 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.88 +0.11 62 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.38 +0.09 67 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.88 +0.06 72 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.88 +0.09 82 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 54 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 46 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 0.11 +0.01 30 0 170 0
29SEP26 13.50 P 0.18 0.18 0.18 0.19 +0.01 29 4 292 0
29SEP26 14.00 P 0.30 0.30 0.28 0.32 +0.01 29 105 368 +15
29SEP26 14.50 P 0.49 0.49 0.48 0.51 +0.02 29 28 196 +28
29SEP26 15.00 P 0.00 0.00 0.00 0.76 +0.03 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 +0.05 29 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.44 +0.03 29 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 +0.03 30 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.16 +0.06 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.06 +0.06 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 0.00 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 0.00 31 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.12 0.00 30 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 74 0
29OCT26 13.50 P 0.29 0.29 0.29 0.30 0.00 29 2 23 +2
29OCT26 14.00 P 0.43 0.43 0.43 0.46 0.00 29 12 54 -9
29OCT26 14.50 P 0.00 0.00 0.00 0.66 0.00 29 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 0.92 +0.02 29 0 17 0
29OCT26 15.50 P 0.00 0.00 0.00 1.26 +0.06 31 0 55 0
29OCT26 16.00 P 0.00 0.00 0.00 1.62 +0.06 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.95 +0.02 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.36 +0.02 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.84 +0.07 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.27 +0.05 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.73 +0.04 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.21 +0.05 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.69 +0.06 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.17 +0.06 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.15 +0.07 30 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 - 31 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.43 0.00 30 0 1 0
27NOV26 14.00 P 0.00 0.00 0.00 0.60 0.00 30 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.81 0.00 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.06 0.00 30 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.76 +0.06 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.08 +0.02 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.47 +0.02 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.90 +0.04 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.35 +0.04 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.80 +0.05 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.26 +0.05 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.73 +0.06 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.20 +0.05 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.16 +0.05 31 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 0.09 0.09 0.09 0.04 +0.01 31 4 32 -4
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.03 31 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.03 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 309 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.02 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 +0.03 30 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 +0.02 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.11 31 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 +0.08 31 0 76 0
30DEC26 16.00 P 1.80 1.80 1.80 1.80 +0.06 30 1 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.07 30 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.10 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.10 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 +0.04 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 +0.04 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.31 +0.05 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 +0.04 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.23 +0.04 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.18 +0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.15 +0.05 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30MAR27 9.75 P 0.09 0.09 0.09 0.05 +0.01 31 4 22 +4
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 +0.03 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 130 0
30MAR27 13.50 P 0.73 0.73 0.73 0.75 +0.03 30 15 42 -15
30MAR27 14.00 P 0.00 0.00 0.00 0.95 +0.02 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 0.00 29 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 +0.06 29 0 36 0
30MAR27 15.50 P 0.00 0.00 0.00 1.74 +0.07 30 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.08 +0.10 31 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.42 +0.10 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 +0.04 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.19 +0.04 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.59 +0.03 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.00 +0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 +0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.88 +0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.33 +0.04 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.25 +0.04 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.19 +0.04 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 0.00 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 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.31 0.00 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 31 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 0.00 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.87 +0.01 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 0.00 32 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 +0.01 32 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.54 +0.03 33 0 90 0
29JUN27 15.00 P 0.00 0.00 0.00 1.81 +0.03 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.11 +0.03 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.43 +0.03 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.76 +0.03 33 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.12 +0.02 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.49 +0.02 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.88 +0.02 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.29 +0.02 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.71 +0.03 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.14 +0.03 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.57 +0.03 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.44 +0.03 36 0 0 0
TOTAL PUT 226 10,233 +51
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$ 14.800
28AUG26 8.50 C 0.00 0.00 0.00 6.32 +0.40 87 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.07 +0.37 82 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.82 +0.40 76 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.57 +0.38 71 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.32 +0.39 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.07 +0.40 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.82 +0.40 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.32 +0.38 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.81 +0.35 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.33 +0.39 47 0 91 0
28AUG26 12.00 C 0.00 0.00 0.00 2.82 +0.38 0 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.33 +0.39 32 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.84 +0.36 29 420 618 +420
28AUG26 13.50 C 0.00 0.00 0.00 1.37 +0.30 28 0 85 0
28AUG26 14.00 C 1.00 1.10 1.00 0.95 +0.25 28 4 292 -2
28AUG26 14.50 C 0.49 0.60 0.45 0.59 +0.16 27 144 412 -39
28AUG26 15.00 C 0.30 0.38 0.21 0.34 +0.09 28 285 625 +61
28AUG26 15.50 C 0.14 0.14 0.14 0.18 +0.04 28 22 456 +20
28AUG26 16.00 C 0.10 0.11 0.10 0.09 +0.02 29 52 365 +50
28AUG26 16.50 C 0.06 0.06 0.06 0.04 +0.01 29 3 170 +3
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 31 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.82 +0.40 72 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.56 +0.39 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.34 +0.42 83 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.07 +0.37 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.82 +0.40 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.57 +0.38 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.33 +0.40 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.07 +0.40 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 +0.40 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.32 +0.38 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.84 +0.38 46 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 +0.39 35 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.85 +0.39 37 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.34 +0.35 28 0 438 0
29SEP26 13.00 C 1.80 1.90 1.80 1.84 +0.32 23 6 230 +6
29SEP26 13.50 C 0.00 0.00 0.00 1.43 +0.24 28 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 +0.17 26 0 263 0
29SEP26 14.50 C 0.61 0.61 0.61 0.72 +0.12 27 2 3,315 +2
29SEP26 15.00 C 0.44 0.49 0.37 0.49 +0.08 28 114 225 -36
29SEP26 15.50 C 0.33 0.33 0.32 0.32 +0.04 28 140 221 +110
29SEP26 16.00 C 0.21 0.21 0.21 0.21 +0.03 29 5 332 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 60 0
29SEP26 17.00 C 0.09 0.09 0.09 0.07 0.00 28 38 134 +38
29SEP26 17.50 C 0.06 0.07 0.06 0.04 -0.01 28 83 124 +83
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.59 +0.40 61 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.34 +0.41 57 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.07 +0.40 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.84 +0.42 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.84 +0.38 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.33 +0.38 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.85 +0.38 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.35 +0.32 27 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.90 +0.28 27 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.50 +0.27 28 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 1.12 +0.17 26 0 168 0
29OCT26 14.50 C 0.00 0.00 0.00 0.83 +0.12 26 0 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.61 +0.09 27 0 701 0
29OCT26 15.50 C 0.00 0.00 0.00 0.45 +0.08 27 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.33 +0.06 28 1,500 1,501 +1,500
29OCT26 16.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.84 +0.42 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.84 +0.38 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.33 +0.36 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.85 +0.35 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.38 +0.30 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.96 +0.26 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.59 +0.26 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.23 +0.18 26 0 0 0
27NOV26 14.50 C 0.84 0.89 0.81 0.96 +0.14 27 90 75 +45
27NOV26 15.00 C 0.62 0.68 0.62 0.74 +0.12 27 75 135 +75
27NOV26 15.50 C 0.51 0.51 0.51 0.59 +0.13 28 3 40 0
27NOV26 16.00 C 0.00 0.00 0.00 0.44 +0.09 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 6.59 +0.42 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.34 +0.42 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.09 +0.39 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.84 +0.42 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.59 +0.40 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 +0.41 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.08 +0.41 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.84 +0.41 40 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.84 +0.38 31 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 +0.38 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 +0.31 25 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 +0.20 24 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 2.03 +0.21 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.67 +0.16 26 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.09 25 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 +0.11 26 0 114 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 +0.08 26 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.07 26 0 21 0
30DEC26 16.00 C 0.53 0.53 0.53 0.51 +0.05 26 11 11 +11
30DEC26 16.50 C 0.40 0.40 0.40 0.40 +0.04 27 8 8 +8
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 6.59 +0.42 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.34 +0.42 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.09 +0.39 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.84 +0.41 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.59 +0.40 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.34 +0.41 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.08 +0.39 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.84 +0.40 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.34 +0.36 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.93 +0.39 31 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 +0.26 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 3.00 +0.28 26 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.65 +0.23 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 +0.22 27 0 3,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 +0.19 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 +0.17 27 0 157 0
30MAR27 14.50 C 1.23 1.23 1.23 1.42 +0.19 27 17 179 +15
30MAR27 15.00 C 0.00 0.00 0.00 1.20 +0.17 27 0 87 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 +0.15 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 +0.13 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.08 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.06 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.34 +0.35 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.09 +0.33 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.84 +0.32 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.59 +0.29 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.35 +0.28 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.12 +0.27 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.85 +0.22 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.36 +0.16 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.93 +0.13 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.53 +0.12 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.16 +0.20 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.81 +0.18 25 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.49 +0.16 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.20 +0.15 26 0 17 0
29JUN27 14.00 C 1.67 1.67 1.67 1.93 +0.13 26 8 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.68 +0.10 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.47 +0.10 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 +0.08 27 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 +0.08 27 0 45 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 +0.05 27 0 75 0
29JUN27 17.00 C 0.65 0.65 0.65 0.80 +0.04 27 15 35 +15
29JUN27 17.50 C 0.00 0.00 0.00 0.69 +0.04 27 0 84 0
29JUN27 18.00 C 0.47 0.47 0.47 0.58 +0.03 27 15 15 -15
29JUN27 18.50 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
TOTAL CALL 3,060 19,122 +2,375
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 310 0
28AUG26 13.00 P 0.06 0.06 0.06 0.02 -0.04 30 450 875 +387
28AUG26 13.50 P 0.00 0.00 0.00 0.05 -0.10 29 0 898 0
28AUG26 14.00 P 0.24 0.24 0.12 0.13 -0.17 29 14 379 0
28AUG26 14.50 P 0.43 0.47 0.30 0.29 -0.25 29 44 58 +32
28AUG26 15.00 P 0.51 0.51 0.51 0.54 -0.32 29 50 102 +50
28AUG26 15.50 P 0.00 0.00 0.00 0.86 -0.35 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.26 -0.39 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.72 -0.39 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.27 -0.34 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.77 -0.33 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.27 -0.33 56 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.76 -0.34 60 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.25 -0.35 64 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.73 -0.37 64 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 111 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 352 0
29SEP26 12.50 P 0.08 0.08 0.08 0.06 -0.06 29 100 663 +100
29SEP26 13.00 P 0.13 0.13 0.13 0.12 -0.09 28 150 547 +150
29SEP26 13.50 P 0.33 0.33 0.23 0.23 -0.13 29 39 259 +19
29SEP26 14.00 P 0.47 0.47 0.47 0.39 -0.17 29 15 257 -15
29SEP26 14.50 P 0.75 0.80 0.58 0.61 -0.22 29 78 57 +55
29SEP26 15.00 P 0.00 0.00 0.00 0.90 -0.22 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.22 -0.26 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 -0.28 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 -0.29 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 -0.34 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 -0.37 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.45 -0.39 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.96 -0.37 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 -0.37 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.97 -0.34 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 32 0
29OCT26 11.50 P 0.03 0.03 0.03 0.03 -0.02 28 4 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 404 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 -0.06 28 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.20 -0.09 28 0 51 0
29OCT26 13.50 P 0.34 0.34 0.34 0.33 -0.12 28 4 99 +4
29OCT26 14.00 P 0.00 0.00 0.00 0.50 -0.16 28 0 150 0
29OCT26 14.50 P 0.84 0.87 0.75 0.74 -0.19 28 45 145 +45
29OCT26 15.00 P 1.00 1.00 1.00 1.02 -0.22 28 15 15 +15
29OCT26 15.50 P 0.00 0.00 0.00 1.36 -0.19 29 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.69 -0.25 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.09 -0.27 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.53 -0.36 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.03 -0.34 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.49 -0.36 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.96 -0.37 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.46 -0.36 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.97 -0.34 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.42 -0.11 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.60 -0.14 28 0 0 0
27NOV26 14.50 P 0.93 0.97 0.93 0.84 -0.17 28 75 75 +75
27NOV26 15.00 P 1.09 1.11 1.09 1.11 -0.21 28 60 60 +60
27NOV26 15.50 P 0.00 0.00 0.00 1.45 -0.17 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.77 -0.23 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.22 -0.26 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.65 -0.27 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.11 -0.28 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.53 -0.34 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.03 -0.32 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.48 -0.35 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 478 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 69 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.07 26 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.08 27 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.12 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.14 27 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.18 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 -0.20 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 -0.18 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.24 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 -0.25 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 -0.26 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 -0.28 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.13 -0.30 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 -0.30 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.07 -0.29 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.50 -0.33 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.98 -0.34 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 -0.07 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.53 -0.09 27 0 63 0
30MAR27 13.50 P 0.75 0.75 0.74 0.71 -0.11 27 30 131 +25
30MAR27 14.00 P 1.02 1.02 0.92 0.92 -0.14 27 45 115 +21
30MAR27 14.50 P 0.00 0.00 0.00 1.13 -0.19 27 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 -0.14 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.71 -0.24 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 -0.27 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.46 -0.23 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.86 -0.24 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 -0.27 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.68 -0.30 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 -0.33 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.58 -0.31 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.04 -0.32 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.03 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 65 0
29JUN27 11.50 P 0.37 0.37 0.37 0.31 -0.08 28 3 304 +3
29JUN27 12.00 P 0.53 0.53 0.53 0.42 -0.10 28 21 41 +21
29JUN27 12.50 P 0.69 0.69 0.69 0.56 -0.12 28 19 19 +19
29JUN27 13.00 P 0.88 0.88 0.88 0.73 -0.14 28 18 23 +18
29JUN27 13.50 P 0.00 0.00 0.00 0.93 -0.15 28 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.15 -0.17 28 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 1.39 -0.20 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.68 -0.20 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.98 -0.23 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.31 -0.24 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.67 -0.25 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.04 -0.26 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.44 -0.27 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.85 -0.28 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.28 -0.29 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 -0.30 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.19 -0.30 32 0 0 0
TOTAL PUT 1,279 15,453 +1,084
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$ 4.325
28AUG26 2.80 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 -0.03 0 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.25 -0.02 21 0 7,560 0
28AUG26 4.20 C 0.17 0.17 0.17 0.18 -0.02 23 1 779 0
28AUG26 4.30 C 0.11 0.11 0.11 0.12 -0.02 23 5 4,380 +5
28AUG26 4.40 C 0.08 0.08 0.07 0.08 -0.01 25 1,175 11,819 +475
28AUG26 4.50 C 0.05 0.05 0.04 0.04 -0.02 23 206 3,157 -4
28AUG26 4.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 3,428 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 0.00 28 0 1,841 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 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 99 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.02 17 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.02 23 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.02 23 0 1,840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.02 23 0 1,194 0
29SEP26 4.40 C 0.11 0.11 0.11 0.10 -0.02 23 2 2,182 -2
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 788 0
29SEP26 4.60 C 0.06 0.06 0.06 0.04 -0.01 23 80 7,834 -80
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 1,012 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 5,188 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 3,590 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,867 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 -0.02 19 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.29 -0.01 24 0 31 0
29OCT26 4.20 C 0.22 0.22 0.22 0.21 -0.02 21 400 447 +400
29OCT26 4.30 C 0.00 0.00 0.00 0.16 -0.02 22 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.12 -0.02 22 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 486 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.23 - 0 0 0 -
27NOV26 3.20 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
27NOV26 4.20 C 0.24 0.24 0.23 0.24 -0.01 22 790 790 +790
27NOV26 4.30 C 0.18 0.18 0.18 0.19 -0.01 22 313 313 +313
27NOV26 4.40 C 0.15 0.15 0.15 0.15 -0.01 23 330 634 +330
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 0.00 24 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 64 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 410 0
27NOV26 5.50 C 0.02 0.02 0.02 0.01 0.00 26 600 600 +600
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 1.53 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.23 -0.03 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.03 22 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.02 23 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.02 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.01 24 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.01 23 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.02 22 0 5,534 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.02 22 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 1,514 0
30DEC26 4.60 C 0.13 0.13 0.13 0.13 -0.01 24 30 465 +25
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 23 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 23 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 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 26 0 692 0
30DEC26 5.75 C 0.02 0.02 0.02 0.01 0.00 25 323 337 +113
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 34 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 0.00 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.02 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 -0.03 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.02 22 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.03 21 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.02 23 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.02 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.02 23 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.02 23 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.02 22 0 72 0
30MAR27 5.00 C 0.11 0.11 0.11 0.10 -0.01 23 10 120 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 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 1.53 -0.02 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.86 -0.02 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.71 -0.02 22 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 -0.03 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 -0.02 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 -0.02 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 -0.02 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 -0.02 23 0 100 0
29JUN27 4.30 C 0.36 0.36 0.36 0.38 -0.01 23 8 104 +8
29JUN27 4.40 C 0.00 0.00 0.00 0.34 -0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 51 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.02 23 0 7 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.02 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 24 0 113 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.01 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 118 0
29JUN27 5.25 C 0.12 0.12 0.12 0.12 -0.01 24 180 575 +132
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 152 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 4,453 129,614 +3,115
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 23 0 2,222 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 7,933 0
28AUG26 4.20 P 0.05 0.06 0.05 0.05 0.00 24 17 1,812 +2
28AUG26 4.30 P 0.10 0.10 0.09 0.09 +0.01 24 25 786 +25
28AUG26 4.40 P 0.16 0.16 0.16 0.15 +0.01 25 10 640 +10
28AUG26 4.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.01 27 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 +0.02 33 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.94 +0.01 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.19 +0.01 62 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 +0.01 71 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.69 +0.01 79 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.94 +0.01 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.19 +0.01 94 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 +0.01 100 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 +0.01 107 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.94 +0.01 113 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 29 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 0.00 0.00 0.02 0.00 22 0 3,706 0
29SEP26 3.90 P 0.04 0.04 0.04 0.03 0.00 20 20 8,295 +20
29SEP26 4.00 P 0.05 0.05 0.05 0.06 0.00 22 100 3,029 +100
29SEP26 4.10 P 0.10 0.10 0.10 0.09 0.00 21 30 4,684 +4
29SEP26 4.20 P 0.15 0.15 0.15 0.14 0.00 22 30 1,493 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 23 0 1,585 0
29SEP26 4.40 P 0.28 0.28 0.28 0.27 +0.02 23 100 1,138 +79
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.02 26 0 6,350 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.02 28 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 0.00 21 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.01 28 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 +0.01 32 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.03 +0.02 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.29 +0.02 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.54 +0.02 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.03 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.28 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.53 +0.02 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 0.00 21 0 60 0
29OCT26 3.70 P 0.02 0.02 0.02 0.02 0.00 21 30 125 +30
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 1,115 0
29OCT26 3.90 P 0.06 0.06 0.06 0.06 0.00 22 10 98 0
29OCT26 4.00 P 0.09 0.09 0.09 0.09 0.00 22 11 2,601 +11
29OCT26 4.10 P 0.12 0.13 0.11 0.13 0.00 23 2,133 3,212 +2,133
29OCT26 4.20 P 0.00 0.00 0.00 0.17 0.00 22 0 143 0
29OCT26 4.30 P 0.23 0.24 0.23 0.23 +0.01 22 1,140 1,828 +1,140
29OCT26 4.40 P 0.00 0.00 0.00 0.30 +0.01 23 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.37 0.00 23 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.46 +0.02 25 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.53 0.00 23 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.79 +0.02 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.04 +0.02 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.29 +0.02 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.54 +0.02 43 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 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 21 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 0.06 +0.01 23 30 65 +30
27NOV26 3.90 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 2,702 0
27NOV26 4.10 P 0.15 0.15 0.14 0.16 +0.01 23 1,410 3,044 +1,410
27NOV26 4.20 P 0.19 0.20 0.19 0.20 +0.01 22 1,070 1,078 +1,070
27NOV26 4.30 P 0.00 0.00 0.00 0.25 0.00 22 0 7 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
27NOV26 4.50 P 0.40 0.40 0.40 0.39 0.00 23 400 430 +400
27NOV26 4.60 P 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.79 +0.02 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.04 +0.02 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.29 +0.02 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.54 +0.02 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 21 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 0.00 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 0.00 23 0 522 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 0.00 23 0 2,247 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 22 0 963 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.01 23 0 4,753 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.01 23 0 495 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.01 24 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 0.00 24 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.02 24 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.02 24 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 +0.02 25 0 868 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.02 25 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 0.00 23 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 +0.02 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.04 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.02 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.02 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.03 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.28 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.53 +0.02 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 0.01 -0.01 20 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 23 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 -0.01 21 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 0.14 -0.01 22 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 0.00 22 0 1,636 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.01 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.01 22 0 676 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.02 23 0 462 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.01 23 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.02 24 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.01 24 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 +0.02 24 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 +0.01 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 0.00 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 0.00 23 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.01 26 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.02 21 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 +0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.29 +0.01 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 +0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.02 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.03 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.28 +0.01 0 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 0.00 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 0.00 24 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 0.00 24 2 195 +2
29JUN27 3.90 P 0.00 0.00 0.00 0.21 0.00 24 0 172 0
29JUN27 4.00 P 0.25 0.25 0.25 0.26 +0.01 25 10 286 +10
29JUN27 4.10 P 0.00 0.00 0.00 0.30 +0.01 24 0 345 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 0.00 24 0 112 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 +0.01 25 0 247 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 +0.01 25 0 124 0
29JUN27 4.50 P 0.00 0.00 0.00 0.53 +0.01 25 0 115 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 +0.01 25 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 +0.01 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.12 +0.01 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 +0.02 29 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 +0.02 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 +0.01 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 0.00 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.29 +0.01 27 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.54 +0.01 30 0 0 0
TOTAL PUT 6,578 153,268 +6,506
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$ 30.440
28AUG26 19.00 C 0.00 0.00 0.00 11.48 +0.26 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.98 +0.26 65 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.48 +0.26 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.48 +0.26 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.48 +0.26 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.48 +0.26 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.49 +0.25 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.49 +0.30 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.51 +0.24 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.57 +0.23 33 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.69 +0.21 33 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 1.91 +0.17 33 0 360 0
28AUG26 30.00 C 0.00 0.00 0.00 1.24 +0.13 32 0 500 0
28AUG26 31.00 C 0.67 0.68 0.67 0.77 +0.09 32 18 157 +18
28AUG26 32.00 C 0.00 0.00 0.00 0.45 +0.06 33 0 268 0
28AUG26 33.00 C 0.16 0.16 0.16 0.24 +0.02 33 1 842 -1
28AUG26 34.00 C 0.11 0.11 0.11 0.12 +0.01 33 200 383 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 0.00 34 0 55 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 306 0
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 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.52 +0.25 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.03 +0.31 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.53 +0.26 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.53 +0.31 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.48 +0.26 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.56 +0.31 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.59 +0.25 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.73 +0.22 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.89 +0.20 33 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 3.11 +0.17 33 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 2.43 +0.14 33 0 557 0
29SEP26 30.00 C 1.51 1.51 1.51 1.79 +0.10 31 30 3,236 +15
29SEP26 31.00 C 0.00 0.00 0.00 1.33 +0.07 32 0 542 0
29SEP26 32.00 C 0.78 0.80 0.78 0.96 +0.04 32 22 363 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 +0.05 33 0 385 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.04 33 0 1,995 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 1,015 0
29SEP26 36.00 C 0.21 0.21 0.21 0.21 +0.01 33 30 443 +30
29SEP26 37.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 33 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 11.57 +0.29 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.08 +0.30 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.58 +0.31 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.54 +0.23 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.52 +0.18 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.62 +0.23 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.64 +0.21 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.69 +0.06 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.98 +0.21 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.19 +0.19 33 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 3.47 +0.07 33 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 2.74 +0.11 31 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 2.20 +0.09 32 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.74 +0.08 32 0 150 0
29OCT26 32.00 C 0.00 0.00 0.00 1.35 +0.05 32 0 194 0
29OCT26 33.00 C 0.00 0.00 0.00 1.05 +0.03 33 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.82 +0.04 33 0 139 0
29OCT26 35.00 C 0.56 0.56 0.56 0.62 +0.04 33 32 187 +32
29OCT26 36.00 C 0.00 0.00 0.00 0.45 +0.03 33 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 430 0
29OCT26 38.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 5 0
27NOV26 21.00 C 0.00 0.00 0.00 9.67 - 33 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.62 +0.07 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.73 +0.10 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.86 +0.10 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.24 +0.21 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.50 +0.20 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.82 +0.18 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.11 +0.12 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.59 +0.11 33 0 0 0
27NOV26 31.00 C 2.04 2.04 2.04 2.13 +0.09 33 15 30 +15
27NOV26 32.00 C 1.70 1.70 1.70 1.76 +0.08 33 15 30 +15
27NOV26 33.00 C 1.44 1.44 1.44 1.42 +0.04 33 15 75 +15
27NOV26 34.00 C 1.11 1.11 1.11 1.14 +0.04 34 15 30 +15
27NOV26 35.00 C 0.00 0.00 0.00 0.92 +0.05 34 0 30 0
27NOV26 36.00 C 0.00 0.00 0.00 0.74 +0.06 34 0 15 0
27NOV26 37.00 C 0.58 0.58 0.58 0.58 +0.05 34 15 105 +15
27NOV26 38.00 C 0.00 0.00 0.00 0.45 +0.04 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.57 +0.17 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.08 +0.15 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.58 +0.10 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.67 +0.11 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.68 +0.08 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.77 +0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.92 +0.12 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 +0.11 30 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.37 +0.12 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.84 +0.22 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.19 +0.21 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.60 +0.19 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.07 +0.18 34 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.55 +0.16 34 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 2.13 +0.10 34 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.78 +0.07 34 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 +0.03 34 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 +0.04 34 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 1.01 +0.04 34 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 +0.04 34 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.70 +0.06 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 +0.07 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 +0.06 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.38 +0.05 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 +0.04 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.78 +0.07 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.32 +0.08 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.86 +0.07 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.96 +0.07 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.09 +0.07 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.26 +0.07 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.47 +0.07 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.72 +0.08 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.99 +0.05 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.35 +0.07 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.92 +0.24 34 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.36 +0.19 34 0 20 0
30MAR27 30.00 C 3.81 3.81 3.81 3.86 +0.18 34 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 3.40 +0.17 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.94 +0.08 34 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 2.61 +0.07 34 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.30 +0.09 34 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.99 +0.08 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.75 +0.09 35 0 164 0
30MAR27 37.00 C 1.53 1.53 1.53 1.53 +0.10 35 15 16 +1
30MAR27 38.00 C 1.35 1.35 1.35 1.32 +0.09 35 15 38 0
30MAR27 39.00 C 1.19 1.19 1.19 1.14 +0.09 35 15 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 +0.08 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 +0.07 35 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 +0.06 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.62 +0.06 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 +0.05 35 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 +0.04 35 0 51 0
29JUN27 19.00 C 0.00 0.00 0.00 12.03 +0.06 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.66 +0.13 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.14 +0.05 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.28 +0.05 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.43 +0.03 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.65 -0.01 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.89 +0.03 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.18 +0.07 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.47 -0.01 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.96 +0.07 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.35 +0.04 35 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.85 +0.06 35 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.37 +0.07 35 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.93 +0.09 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.53 +0.10 35 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 3.15 +0.10 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.80 +0.08 35 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 2.49 +0.08 35 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 2.20 +0.07 35 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.96 +0.07 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.72 +0.06 35 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.53 +0.05 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.35 +0.05 35 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 1.18 +0.04 35 0 104 0
TOTAL CALL 454 38,345 +171
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 61 30 48 +30
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2,210 0
28AUG26 27.00 P 0.17 0.17 0.17 0.08 -0.03 33 30 869 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 -0.06 33 0 353 0
28AUG26 29.00 P 0.60 0.63 0.60 0.43 -0.09 33 11 558 0
28AUG26 30.00 P 1.02 1.09 1.02 0.81 -0.13 34 21 288 +21
28AUG26 31.00 P 0.00 0.00 0.00 1.34 -0.15 34 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 1.97 -0.20 33 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 2.76 -0.23 33 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 3.75 -0.25 40 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.58 -0.38 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.73 -0.19 52 0 22 0
28AUG26 37.00 P 0.00 0.00 0.00 6.76 -0.23 60 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.78 -0.21 67 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.82 -0.17 76 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.85 -0.14 83 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.75 -0.24 81 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.83 -0.16 93 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.85 -0.14 99 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.87 -0.12 105 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.85 -0.14 108 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 21.00 P 0.04 0.04 0.04 0.01 0.00 40 15 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 84 0
29SEP26 24.00 P 0.10 0.10 0.10 0.04 -0.02 33 3 158 0
29SEP26 25.00 P 0.18 0.18 0.18 0.09 -0.03 33 89 458 +89
29SEP26 26.00 P 0.26 0.27 0.26 0.18 -0.05 33 32 434 0
29SEP26 27.00 P 0.39 0.39 0.39 0.34 -0.06 33 20 3,128 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 -0.09 33 0 749 0
29SEP26 29.00 P 0.91 0.91 0.91 0.89 -0.12 33 30 958 +30
29SEP26 30.00 P 1.42 1.42 1.42 1.33 -0.14 34 15 1,945 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.86 -0.16 34 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 -0.17 34 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.13 -0.22 33 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 3.92 -0.23 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.77 -0.37 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.73 -0.32 36 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.76 -0.23 41 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.80 -0.19 47 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.82 -0.18 51 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.85 -0.14 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.75 -0.24 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.83 -0.16 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.85 -0.14 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.87 -0.12 70 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.85 -0.14 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.74 -0.26 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.75 -0.20 73 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.72 -0.22 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.75 -0.25 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 0.37 -0.06 33 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 0.59 -0.07 33 0 110 0
29OCT26 28.00 P 0.00 0.00 0.00 0.87 -0.09 33 0 51 0
29OCT26 29.00 P 0.00 0.00 0.00 1.24 -0.09 34 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 1.69 -0.11 34 0 47 0
29OCT26 31.00 P 0.00 0.00 0.00 2.23 -0.13 34 0 27 0
29OCT26 32.00 P 0.00 0.00 0.00 2.85 -0.14 34 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 3.44 -0.19 33 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.19 -0.20 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.13 -0.16 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.01 -0.15 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.92 -0.19 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.88 -0.12 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.86 -0.14 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.85 -0.14 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 - 35 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 0.15 -0.01 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.84 -0.06 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.17 -0.07 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.55 -0.10 34 0 30 0
27NOV26 30.00 P 2.05 2.05 2.05 2.03 -0.08 35 15 30 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.58 -0.09 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.19 -0.12 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.74 -0.17 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.46 -0.18 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.38 -0.20 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.22 -0.19 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.09 -0.21 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.01 -0.18 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.95 -0.16 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.92 -0.11 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 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 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 0.00 35 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 -0.01 35 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 -0.02 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.82 -0.04 35 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.06 34 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.41 -0.06 34 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 1.82 -0.07 34 0 315 0
30DEC26 30.00 P 0.00 0.00 0.00 2.30 -0.09 34 0 3,869 0
30DEC26 31.00 P 0.00 0.00 0.00 2.89 -0.06 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.53 -0.06 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.06 -0.12 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 0.00 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.66 -0.11 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.47 -0.11 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.31 -0.11 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.18 -0.08 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.10 -0.08 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.92 -0.19 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.96 -0.05 42 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.91 -0.12 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.88 -0.11 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.87 -0.12 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.85 -0.14 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.80 -0.20 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.84 -0.11 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.84 -0.10 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.84 -0.16 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 0.00 35 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 275 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 -0.03 35 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 -0.03 35 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 -0.02 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 -0.05 34 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 1.96 -0.06 34 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 -0.11 34 0 3,570 0
30MAR27 30.00 P 3.08 3.13 3.08 2.81 -0.19 33 14 1,549 +14
30MAR27 31.00 P 0.00 0.00 0.00 3.52 -0.05 35 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.12 +0.01 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.77 -0.06 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 -0.08 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.19 -0.07 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.94 -0.11 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.75 -0.11 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.57 -0.11 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.44 -0.08 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.32 -0.06 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.21 -0.06 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.12 -0.13 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.04 -0.12 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.99 -0.11 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.94 -0.10 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.32 -0.03 35 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.62 -0.05 35 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 0.83 -0.05 35 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 -0.05 35 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 -0.06 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.64 -0.06 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.00 -0.07 34 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.41 -0.06 34 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 2.83 -0.11 34 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.32 -0.11 34 0 1,090 0
29JUN27 30.00 P 3.87 3.87 3.87 3.84 -0.13 34 15 1,490 0
29JUN27 31.00 P 4.46 4.46 4.46 4.42 -0.11 34 15 15 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.04 -0.11 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.72 -0.08 34 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.39 -0.10 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.18 -0.07 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 7.93 -0.06 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.70 -0.06 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.49 -0.06 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.30 -0.06 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.12 -0.06 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.96 -0.07 35 0 0 0
TOTAL PUT 355 55,772 +229
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$ 4.670
28AUG26 3.70 C 0.00 0.00 0.00 0.99 +0.01 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.89 0.00 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.79 0.00 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.69 0.00 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.59 0.00 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 22 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 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 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 151 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 48 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 62 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 0.00 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.17 0.00 18 0 100 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 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 0.91 +0.01 20 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.81 0.00 17 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.62 0.00 16 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.54 +0.01 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.38 0.00 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 1.03 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 0.00 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 0.00 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 0.00 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.01 18 0 6 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 0.00 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 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 0.00 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 +0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 0.00 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 0.00 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 0.00 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.01 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 0.00 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 0.00 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 +0.01 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 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 0.00 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 0.00 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 0.00 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 0.00 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 0.00 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 0.00 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.48 +0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 0.00 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.02 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 0.00 19 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 0 7,579 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.01 20 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 -0.01 20 0 383 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 -0.01 20 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 -0.02 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 0.00 22 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.83 -0.01 0 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 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 19 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 0.00 20 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.01 0 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.01 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 -0.01 0 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 26 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 0.01 -0.01 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 18 0 616 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 225 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29OCT26 4.60 P 0.13 0.13 0.13 0.12 -0.02 18 40 40 +40
29OCT26 4.70 P 0.00 0.00 0.00 0.17 -0.01 18 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.22 -0.03 17 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.30 -0.01 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.37 -0.02 18 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.58 -0.01 0 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 0.01 -0.01 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.08 -0.01 0 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 0.00 0.00 0.00 0.04 0.00 20 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 19 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 19 0 507 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.01 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.01 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.01 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.02 18 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.01 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.01 21 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 0.00 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 0.00 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 0.00 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 -0.01 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 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 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 0.00 19 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 0.00 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 -0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 -0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 -0.02 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
TOTAL PUT 40 7,649 +40
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$ 3.530
28AUG26 2.40 C 0.00 0.00 0.00 1.14 +0.05 79 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.04 +0.05 71 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.94 +0.05 64 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.84 +0.05 56 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.74 +0.05 50 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.65 +0.06 54 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.55 +0.06 47 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.26 +0.04 29 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 +0.04 27 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 +0.02 30 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 +0.01 28 0 140 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 24 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
28AUG26 4.00 C 0.01 0.01 0.01 0.01 0.00 33 100 204 +100
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 6 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 56 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 +0.05 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.05 +0.05 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.96 +0.06 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 +0.05 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 +0.06 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 +0.06 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 +0.06 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.05 27 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.04 27 0 150 0
29SEP26 3.50 C 0.14 0.14 0.14 0.17 +0.03 26 10 80 +10
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.03 28 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.03 29 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.02 29 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.02 29 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 29 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 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 86 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.15 +0.05 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.05 +0.05 34 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.86 +0.06 35 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.76 +0.06 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.56 +0.05 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.03 23 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.32 +0.03 25 0 30 0
29OCT26 3.40 C 0.23 0.23 0.23 0.27 +0.04 27 70 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 +0.02 27 0 60 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 +0.01 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.96 +0.06 30 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.86 +0.06 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.05 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.03 20 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 +0.03 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.03 24 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 +0.02 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.03 26 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 +0.01 24 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 25 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.02 26 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.01 26 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 +0.05 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.96 +0.05 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 +0.05 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.04 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 +0.03 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.02 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.02 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.01 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.02 26 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.01 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 +0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.01 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 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 40 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.06 +0.05 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.05 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 +0.03 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 +0.04 26 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 +0.03 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 +0.03 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.02 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.03 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 +0.02 26 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 +0.02 26 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.01 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 128 0
TOTAL CALL 180 12,297 +110
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 282 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.02 26 0 115 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 197 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 -0.03 29 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.21 -0.03 29 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.29 -0.04 30 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 -0.04 36 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.48 -0.05 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.02 26 0 60 0
29SEP26 3.40 P 0.11 0.11 0.11 0.09 -0.01 28 139 490 +139
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 339 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 -0.02 29 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 -0.03 28 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 -0.03 30 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 -0.04 30 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.50 -0.04 32 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 -0.05 33 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 -0.05 37 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 -0.05 40 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 -0.04 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.00 -0.05 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.10 -0.05 54 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 -0.05 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.29 -0.06 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.39 -0.05 58 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.49 -0.05 61 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.73 -0.06 61 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 -0.06 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 -0.06 72 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.48 -0.05 77 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.73 -0.05 82 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.98 -0.05 87 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.48 -0.05 95 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.02 27 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 -0.03 28 0 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.80 -0.04 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.90 -0.04 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.90 -0.05 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.00 -0.05 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.02 24 0 290 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.02 25 0 743 0
30DEC26 3.50 P 0.22 0.22 0.22 0.22 -0.04 23 30 80 +30
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.05 24 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.05 24 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.03 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.04 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.04 28 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 -0.05 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 -0.04 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.96 -0.05 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 -0.05 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.04 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.24 -0.05 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 -0.04 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 -0.05 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 -0.02 43 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 -0.05 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 -0.05 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 -0.05 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 -0.05 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.75 -0.05 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.00 -0.05 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 -0.05 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.50 -0.05 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.74 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.99 -0.05 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 25 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.02 25 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.02 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.03 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.02 25 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.03 24 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.03 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.03 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.03 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.03 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 -0.04 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.04 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 -0.03 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 -0.04 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.04 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 -0.04 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 -0.05 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.04 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.44 -0.05 30 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 -0.02 36 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 -0.05 29 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.01 -0.05 27 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.26 -0.05 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.50 -0.05 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.75 -0.05 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.00 -0.05 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 -0.05 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.50 -0.05 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.74 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.99 -0.05 39 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 25 0 19 0
29JUN27 3.20 P 0.14 0.14 0.14 0.18 -0.02 25 10 120 +10
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.02 25 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 312 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.02 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.04 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.04 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.04 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 -0.03 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 -0.04 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
TOTAL PUT 179 17,553 +179
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$ 33.080
28AUG26 21.00 C 0.00 0.00 0.00 12.12 -0.32 59 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.12 -0.36 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.12 -0.34 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.12 -0.37 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.13 -0.38 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.13 -0.38 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.14 -0.34 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.16 -0.35 35 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.22 -0.34 36 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.33 -0.34 36 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 2.52 -0.33 35 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 1.83 -0.30 36 0 279 0
28AUG26 33.00 C 1.35 1.35 1.14 1.26 -0.25 35 286 1,537 +271
28AUG26 34.00 C 0.93 0.93 0.75 0.85 -0.18 36 130 985 +130
28AUG26 35.00 C 0.00 0.00 0.00 0.53 -0.14 36 0 603 0
28AUG26 36.00 C 0.40 0.40 0.34 0.31 -0.13 36 15 1,085 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.17 -0.10 35 0 291 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 287 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 178 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 155 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 225 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.13 -0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.63 -0.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.14 -0.28 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.14 -0.34 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.14 -0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.15 -0.31 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.15 -0.34 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.16 -0.35 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.19 -0.32 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 -0.39 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.32 -0.34 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.46 -0.33 35 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.67 -0.32 35 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 2.96 -0.31 35 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.34 -0.28 35 0 196 0
29SEP26 33.00 C 1.80 1.81 1.80 1.82 -0.28 35 10 458 -10
29SEP26 34.00 C 0.00 0.00 0.00 1.42 -0.19 36 0 787 0
29SEP26 35.00 C 0.00 0.00 0.00 1.06 -0.19 36 0 620 0
29SEP26 36.00 C 0.76 0.76 0.76 0.78 -0.15 35 15 427 +10
29SEP26 37.00 C 0.00 0.00 0.00 0.56 -0.13 35 0 397 0
29SEP26 38.00 C 0.44 0.44 0.44 0.39 -0.11 35 10 205 -10
29SEP26 39.00 C 0.00 0.00 0.00 0.27 -0.09 35 0 486 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 166 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.14 -0.35 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.14 -0.34 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.15 -0.31 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.17 -0.32 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.20 -0.33 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.19 -0.38 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.21 -0.46 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.52 -0.31 35 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.73 -0.29 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.01 -0.27 35 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.35 -0.26 35 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 2.79 -0.24 35 0 187 0
29OCT26 33.00 C 2.15 2.15 2.15 2.30 -0.21 35 12 175 0
29OCT26 34.00 C 1.75 1.75 1.75 1.89 -0.17 36 15 180 +9
29OCT26 35.00 C 0.00 0.00 0.00 1.52 -0.18 36 0 107 0
29OCT26 36.00 C 0.00 0.00 0.00 1.21 -0.15 36 0 47 0
29OCT26 37.00 C 0.00 0.00 0.00 0.95 -0.12 36 0 271 0
29OCT26 38.00 C 0.00 0.00 0.00 0.73 -0.11 35 0 43 0
29OCT26 39.00 C 0.00 0.00 0.00 0.56 -0.09 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.43 -0.07 35 0 32 0
29OCT26 41.00 C 0.00 0.00 0.00 0.32 -0.06 35 0 174 0
29OCT26 42.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.17 -0.36 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.22 -0.41 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.29 -0.51 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.44 -0.43 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.78 -0.28 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.05 -0.30 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.38 -0.28 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.81 -0.22 36 0 0 0
27NOV26 32.00 C 3.03 3.04 3.03 3.22 -0.23 36 40 40 +40
27NOV26 33.00 C 2.57 2.57 2.57 2.73 -0.22 36 10 25 +10
27NOV26 34.00 C 2.16 2.23 2.16 2.33 -0.18 36 40 40 +40
27NOV26 35.00 C 1.83 1.87 1.83 1.96 -0.16 36 31 46 +31
27NOV26 36.00 C 1.56 1.56 1.56 1.62 -0.16 36 15 75 +15
27NOV26 37.00 C 0.00 0.00 0.00 1.32 -0.17 36 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.09 -0.13 36 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.88 -0.11 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.71 -0.11 36 0 28 0
27NOV26 41.00 C 0.00 0.00 0.00 0.57 -0.07 36 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 14.13 -0.40 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.64 -0.37 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.14 -0.42 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.14 -0.40 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.15 -0.46 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.21 -0.47 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.32 -0.39 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.45 -0.37 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.58 -0.39 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.71 -0.44 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.95 -0.44 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.34 -0.34 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.68 -0.34 35 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.09 -0.32 35 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.55 -0.42 35 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 3.05 -0.30 35 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 2.62 -0.27 35 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 -0.26 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 1.95 -0.25 36 0 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 1.65 -0.21 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.39 -0.20 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.16 -0.19 36 0 116 0
30DEC26 40.00 C 1.08 1.08 1.08 0.97 -0.16 36 4 326 +4
30DEC26 41.00 C 0.00 0.00 0.00 0.80 -0.16 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 -0.12 35 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 -0.13 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 -0.08 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.09 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.07 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 13.78 -0.50 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.31 -0.50 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.38 -0.47 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.47 -0.45 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.58 -0.49 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.75 -0.43 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.94 -0.45 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.16 -0.42 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.45 -0.36 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.69 -0.44 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.21 -0.27 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.51 -0.43 35 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.05 -0.32 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.55 -0.31 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.07 -0.29 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.71 -0.27 37 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.33 -0.17 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 2.98 -0.16 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 2.63 -0.19 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.35 -0.17 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.07 -0.19 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.84 -0.19 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.62 -0.19 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.42 -0.18 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.25 -0.17 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.09 -0.17 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.96 -0.13 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.84 -0.14 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.73 -0.13 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.67 -0.51 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.81 -0.50 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.97 -0.52 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.17 -0.46 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.42 -0.44 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.72 -0.41 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.08 -0.33 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.46 -0.29 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.90 -0.26 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.35 -0.27 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.85 -0.24 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.38 -0.24 37 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 4.92 -0.24 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.53 -0.22 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.14 -0.22 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.79 -0.19 37 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 3.47 -0.19 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.15 -0.19 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.89 -0.17 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.63 -0.17 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.46 -0.09 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.25 -0.15 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.05 -0.15 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.85 -0.14 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.69 -0.12 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.54 -0.12 38 0 166 0
TOTAL CALL 633 22,009 +555
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 53 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 41 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 39 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 0.00 37 0 119 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 0.00 36 0 172 0
28AUG26 30.00 P 0.24 0.24 0.24 0.20 +0.01 36 8 375 +8
28AUG26 31.00 P 0.35 0.43 0.35 0.38 +0.02 35 21 689 +20
28AUG26 32.00 P 0.70 0.72 0.65 0.69 +0.06 35 45 944 +30
28AUG26 33.00 P 1.14 1.34 1.14 1.12 +0.05 35 73 1,752 +16
28AUG26 34.00 P 0.00 0.00 0.00 1.72 +0.20 36 0 594 0
28AUG26 35.00 P 2.50 2.50 2.50 2.45 +0.24 38 2 249 0
28AUG26 36.00 P 0.00 0.00 0.00 3.17 +0.21 35 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 4.04 +0.25 35 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.97 +0.29 35 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 6.11 +0.49 52 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 7.06 +0.44 54 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.08 +0.47 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.07 +0.48 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.08 +0.50 70 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.01 +0.40 68 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.08 +0.41 79 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.11 +0.53 86 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.07 +0.45 87 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 53 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3,685 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 35 0 110 0
29SEP26 27.00 P 0.15 0.15 0.15 0.14 0.00 36 4 127 +4
29SEP26 28.00 P 0.28 0.28 0.28 0.24 0.00 35 1 459 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.02 35 0 840 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 +0.03 35 0 414 0
29SEP26 31.00 P 0.00 0.00 0.00 0.94 +0.05 35 0 642 0
29SEP26 32.00 P 0.00 0.00 0.00 1.32 +0.08 35 0 233 0
29SEP26 33.00 P 1.82 1.82 1.82 1.81 +0.08 35 11 785 0
29SEP26 34.00 P 0.00 0.00 0.00 2.41 +0.15 35 0 211 0
29SEP26 35.00 P 0.00 0.00 0.00 3.05 +0.16 35 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.77 +0.18 35 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.56 +0.21 35 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 +0.24 35 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.48 +0.34 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 +0.37 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 8.33 +0.35 44 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.26 +0.33 44 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.19 +0.31 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.34 +0.47 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.32 +0.48 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.31 +0.49 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.30 +0.55 61 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 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.29 +0.02 35 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 33 0
29OCT26 29.00 P 0.00 0.00 0.00 0.66 +0.03 35 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.93 +0.04 34 0 46 0
29OCT26 31.00 P 0.00 0.00 0.00 1.28 +0.06 34 0 106 0
29OCT26 32.00 P 0.00 0.00 0.00 1.71 +0.07 35 0 71 0
29OCT26 33.00 P 2.35 2.35 2.35 2.20 +0.10 35 12 103 0
29OCT26 34.00 P 0.00 0.00 0.00 2.80 +0.16 35 0 159 0
29OCT26 35.00 P 0.00 0.00 0.00 3.44 +0.17 35 0 109 0
29OCT26 36.00 P 0.00 0.00 0.00 4.12 +0.20 35 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 4.87 +0.22 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.84 +0.41 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.70 +0.37 39 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.61 +0.41 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.49 +0.42 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.45 +0.40 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.39 +0.39 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.35 +0.48 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 5 0
27NOV26 27.00 P 0.00 0.00 0.00 0.48 +0.02 35 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.92 +0.04 35 0 28 0
27NOV26 30.00 P 0.00 0.00 0.00 1.23 +0.05 35 0 43 0
27NOV26 31.00 P 0.00 0.00 0.00 1.62 +0.06 35 0 15 0
27NOV26 32.00 P 2.17 2.17 2.17 2.05 +0.06 35 15 15 +15
27NOV26 33.00 P 2.70 2.70 2.66 2.56 +0.11 35 45 69 +45
27NOV26 34.00 P 0.00 0.00 0.00 3.15 +0.15 36 0 100 0
27NOV26 35.00 P 0.00 0.00 0.00 3.79 +0.18 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.45 +0.18 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.32 +0.34 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.10 +0.37 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.95 +0.41 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.78 +0.36 39 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.69 +0.40 41 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.57 +0.44 41 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.49 +0.41 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 114 0
30DEC26 25.00 P 0.40 0.40 0.40 0.32 0.00 35 15 156 -15
30DEC26 26.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 191 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 +0.03 35 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.89 +0.03 35 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 1.17 +0.04 35 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.51 +0.06 35 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 1.88 +0.04 35 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 +0.10 35 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.85 +0.04 35 0 368 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 +0.10 36 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.98 +0.06 34 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 4.83 +0.24 37 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 5.57 +0.29 37 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 6.34 +0.31 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 7.14 +0.34 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.99 +0.36 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.86 +0.42 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.74 +0.44 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.60 +0.39 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 +0.37 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.44 +0.39 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.33 +0.35 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.30 +0.38 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 0.00 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 0.00 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 0.00 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.74 +0.03 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 0.00 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 1.17 0.00 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.46 +0.01 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.79 +0.01 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.18 +0.02 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.59 +0.03 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.06 +0.04 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.59 +0.07 36 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.18 +0.10 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.79 +0.11 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.56 +0.31 37 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 6.26 +0.30 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.99 +0.33 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.74 +0.35 38 0 0 0
30MAR27 40.00 P 8.50 8.50 8.50 8.61 +0.46 39 2 2 +2
30MAR27 41.00 P 0.00 0.00 0.00 9.33 +0.38 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.14 +0.37 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.99 +0.35 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.85 +0.35 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.50 +0.12 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.63 +0.35 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.56 +0.38 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 +0.03 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.78 +0.03 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 +0.02 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 +0.03 38 0 235 0
29JUN27 26.00 P 0.00 0.00 0.00 1.54 +0.07 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.87 +0.05 39 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.22 +0.05 39 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 2.63 +0.07 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.07 +0.08 39 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.54 +0.09 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.06 +0.10 39 0 26 0
29JUN27 33.00 P 0.00 0.00 0.00 4.59 +0.10 39 0 11 0
29JUN27 34.00 P 5.26 5.26 5.26 5.19 +0.12 39 7 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.79 +0.12 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.45 +0.15 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.13 +0.15 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.82 +0.16 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.57 +0.20 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.32 +0.18 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.09 +0.19 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.91 +0.21 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.74 +0.25 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.57 +0.29 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.45 +0.34 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.33 +0.38 43 0 0 0
TOTAL PUT 261 22,632 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.950
28AUG26 12.00 C 0.00 0.00 0.00 6.97 -0.21 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.48 -0.17 68 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.97 -0.21 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.47 -0.22 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.98 -0.19 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.48 -0.17 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.98 -0.20 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.48 -0.18 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.98 -0.20 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.49 -0.20 27 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 2.02 -0.18 29 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.57 -0.22 29 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 1.16 -0.15 28 0 83 0
28AUG26 18.50 C 0.73 0.79 0.66 0.79 -0.15 27 29 73 -11
28AUG26 19.00 C 0.50 0.50 0.50 0.56 -0.07 29 10 132 -10
28AUG26 19.50 C 0.00 0.00 0.00 0.35 -0.06 29 0 92 0
28AUG26 20.00 C 0.20 0.22 0.20 0.20 -0.04 29 3 289 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 195 0
28AUG26 22.00 C 0.05 0.05 0.05 0.02 0.00 31 12 779 +11
28AUG26 23.00 C 0.03 0.03 0.03 0.01 0.00 35 2 209 -2
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 101 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
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.98 -0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.99 -0.20 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.49 -0.20 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.99 -0.20 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.49 -0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.00 -0.20 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.50 -0.16 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 -0.19 28 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.55 -0.18 28 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 2.10 -0.16 28 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.69 -0.14 28 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.32 -0.12 28 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 -0.08 27 0 87 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 -0.06 27 0 84 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 -0.04 27 0 140 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.04 28 0 86 0
29SEP26 21.00 C 0.18 0.18 0.16 0.18 0.00 28 5 136 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.98 -0.21 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.49 -0.20 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.99 -0.20 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.49 -0.20 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.99 -0.20 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.49 -0.20 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.00 -0.20 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.50 -0.17 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.02 -0.20 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.55 -0.20 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.12 -0.18 25 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.72 -0.17 25 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.34 -0.18 24 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.04 -0.13 24 0 15 0
29OCT26 19.00 C 0.78 0.78 0.78 0.80 -0.11 24 1 16 0
29OCT26 19.50 C 0.00 0.00 0.00 0.60 -0.09 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.46 -0.06 25 0 8 0
29OCT26 21.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 7 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.49 - 0 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 4.00 -0.20 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.51 -0.18 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.03 -0.20 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.58 -0.19 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.16 -0.18 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.78 -0.17 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.40 -0.20 22 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.12 -0.14 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.88 -0.12 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.69 -0.10 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.31 -0.06 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.98 -0.21 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.49 -0.20 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.99 -0.20 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.49 -0.20 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.99 -0.20 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.49 -0.21 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 -0.20 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.52 -0.17 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 -0.19 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 -0.19 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.22 -0.19 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.87 -0.17 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.51 -0.19 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 -0.14 23 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 -0.12 23 0 31 0
30DEC26 19.50 C 0.74 0.74 0.73 0.81 -0.09 22 15 111 -6
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.09 23 0 292 0
30DEC26 21.00 C 0.46 0.46 0.46 0.40 -0.08 23 2 174 +2
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.98 -0.21 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.49 -0.20 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.99 -0.20 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.49 -0.20 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.01 -0.18 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.53 -0.17 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.00 -0.25 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.57 -0.22 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.17 -0.25 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.87 -0.17 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.52 -0.15 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.19 -0.14 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.14 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.60 -0.15 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.37 -0.10 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 -0.08 23 0 15 0
30MAR27 20.00 C 0.97 0.97 0.97 0.99 -0.07 23 1 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 -0.07 23 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.05 23 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.99 -0.21 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.52 -0.20 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.06 -0.19 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.61 -0.19 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.17 -0.19 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.75 -0.19 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.34 -0.19 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.83 -0.30 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.48 -0.17 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.24 -0.06 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.82 -0.16 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.53 -0.15 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.25 -0.14 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.00 -0.14 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.77 -0.13 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.56 -0.12 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.38 -0.11 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 1.05 -0.10 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 -0.08 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 -0.07 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 80 5,820 -11
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 54 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 43 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 32 0 100 0
28AUG26 16.50 P 0.02 0.02 0.02 0.02 +0.01 31 1 117 +1
28AUG26 17.00 P 0.05 0.05 0.04 0.04 +0.01 29 7 200 0
28AUG26 17.50 P 0.10 0.10 0.08 0.08 +0.02 28 9 243 -2
28AUG26 18.00 P 0.18 0.23 0.18 0.18 +0.05 28 258 447 +197
28AUG26 18.50 P 0.35 0.43 0.35 0.33 +0.08 28 22 517 +10
28AUG26 19.00 P 0.63 0.69 0.57 0.58 +0.15 30 6 228 +6
28AUG26 19.50 P 0.00 0.00 0.00 0.85 +0.12 28 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.22 +0.17 29 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 2.08 +0.19 28 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.14 +0.29 46 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.05 +0.17 0 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.07 +0.18 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.17 +0.31 77 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.16 +0.30 84 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.17 +0.32 93 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.16 +0.30 98 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.17 +0.31 107 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.17 +0.30 113 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.17 +0.29 119 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 75 0
29SEP26 15.50 P 0.03 0.03 0.03 0.04 +0.02 29 1 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 84 0
29SEP26 16.50 P 0.11 0.11 0.09 0.12 +0.04 28 26 1,168 +26
29SEP26 17.00 P 0.18 0.20 0.16 0.20 +0.05 28 20 121 +15
29SEP26 17.50 P 0.27 0.31 0.27 0.32 +0.07 28 6 91 +6
29SEP26 18.00 P 0.00 0.00 0.00 0.48 +0.08 27 0 193 0
29SEP26 18.50 P 0.80 0.80 0.80 0.69 +0.10 27 15 164 -15
29SEP26 19.00 P 0.96 0.96 0.96 1.00 +0.15 29 2 111 -2
29SEP26 19.50 P 0.00 0.00 0.00 1.28 +0.13 28 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 1.64 +0.19 28 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.45 +0.20 28 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.36 +0.21 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.39 +0.18 37 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.41 +0.23 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.41 +0.21 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.36 +0.17 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 +0.18 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.28 +0.10 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.27 +0.20 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.27 +0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.34 +0.27 69 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 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 15.00 P 0.04 0.04 0.04 0.03 0.00 25 1 21 +1
29OCT26 15.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 33 0
29OCT26 16.50 P 0.16 0.16 0.16 0.15 +0.01 24 1 61 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.38 +0.04 24 0 60 0
29OCT26 18.00 P 0.00 0.00 0.00 0.55 +0.06 24 0 78 0
29OCT26 18.50 P 0.90 0.90 0.90 0.78 +0.08 25 15 30 +3
29OCT26 19.00 P 0.00 0.00 0.00 1.06 +0.10 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.39 +0.11 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.69 +0.07 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.48 +0.15 25 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.48 +0.28 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.45 +0.22 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.43 +0.24 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.42 +0.21 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.38 +0.18 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.35 +0.18 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.28 +0.10 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.64 +0.06 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.87 +0.08 24 0 0 0
27NOV26 19.00 P 1.15 1.15 1.11 1.14 +0.10 24 4 2 +2
27NOV26 19.50 P 0.00 0.00 0.00 1.45 +0.10 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.75 +0.07 23 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.52 +0.14 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.50 +0.27 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.46 +0.21 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.46 +0.21 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.46 +0.25 40 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.45 +0.25 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.35 +0.18 40 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.36 +0.18 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 +0.03 23 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 +0.04 22 0 159 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 +0.06 23 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.07 23 0 22 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 +0.08 23 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 +0.06 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.81 +0.11 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.57 +0.14 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.52 +0.26 26 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.47 +0.18 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.47 +0.22 33 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.46 +0.23 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.45 +0.25 39 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.35 +0.18 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.36 +0.18 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.27 +0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.27 +0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.34 +0.27 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.04 23 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 +0.03 22 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 +0.04 22 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 +0.05 22 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 +0.06 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.06 22 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 +0.07 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 +0.09 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 +0.11 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 +0.14 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.65 +0.17 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.55 +0.18 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.50 +0.22 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.48 +0.25 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.46 +0.23 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.45 +0.27 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.36 +0.18 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.27 +0.20 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.27 +0.20 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.34 +0.27 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 0.00 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.02 25 0 50 0
29JUN27 16.50 P 0.80 0.80 0.80 0.70 +0.03 25 1 14 +1
29JUN27 17.00 P 0.97 0.98 0.97 0.87 +0.04 25 2 27 +1
29JUN27 17.50 P 1.12 1.12 1.12 1.07 +0.05 25 2 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.29 +0.06 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.53 +0.06 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.80 +0.08 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.08 +0.07 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.41 +0.10 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.10 +0.11 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.87 +0.13 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.72 +0.16 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.62 +0.17 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.56 +0.18 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.46 +0.23 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.45 +0.27 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.36 +0.18 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.28 +0.21 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.27 +0.20 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.34 +0.27 36 0 0 0
TOTAL PUT 399 7,216 +251
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$ 15.650
28AUG26 9.50 C 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.16 +0.13 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.66 +0.14 0 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.15 +0.13 0 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.69 +0.16 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.22 +0.14 24 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.80 +0.12 23 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.45 +0.08 22 0 410 0
28AUG26 16.00 C 0.22 0.28 0.21 0.25 +0.07 24 33 151 +29
28AUG26 16.50 C 0.09 0.10 0.09 0.11 +0.03 24 41 257 +39
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
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 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.43 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.93 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.23 +0.20 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.70 +0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.17 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 +0.16 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 +0.15 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 +0.14 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 +0.12 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.09 22 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.08 23 0 259 0
29SEP26 16.50 C 0.21 0.30 0.21 0.28 +0.06 23 2 75 -1
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 74 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.23 +0.20 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.70 +0.17 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.22 +0.17 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.75 +0.14 19 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.28 +0.13 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.87 +0.15 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.47 +0.13 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.09 +0.12 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.80 +0.10 22 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.57 +0.08 22 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.40 +0.06 22 0 15 0
29OCT26 17.00 C 0.26 0.26 0.26 0.28 +0.07 23 1 1 +1
29OCT26 17.50 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.22 +0.19 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.74 +0.19 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.26 +0.18 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.80 +0.13 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.37 +0.14 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.96 +0.14 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.57 +0.12 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.24 +0.12 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.92 +0.09 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.69 +0.08 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.50 +0.06 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.37 +0.06 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.44 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.19 +0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.94 +0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.70 +0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 +0.19 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.77 +0.19 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.30 +0.18 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.85 +0.14 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 +0.15 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 +0.13 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.65 +0.12 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 +0.11 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 +0.10 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.09 23 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.07 23 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 +0.05 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.05 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 186 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 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 6.44 +0.19 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.19 +0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.71 +0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.26 +0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.79 +0.19 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.32 +0.18 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.88 +0.13 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 +0.13 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.10 +0.14 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 +0.14 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.45 +0.12 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 +0.11 22 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.10 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 +0.08 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 +0.07 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.04 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 +0.05 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 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 6.19 +0.13 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.71 +0.18 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.75 +0.20 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.27 +0.19 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.81 +0.19 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.35 +0.17 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.94 +0.17 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.58 +0.13 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.23 +0.12 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.91 +0.12 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.63 +0.16 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.33 +0.09 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.12 +0.08 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 +0.07 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 +0.06 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 77 2,240 +68
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 44 0
28AUG26 14.50 P 0.08 0.08 0.08 0.05 -0.02 25 2 73 0
28AUG26 15.00 P 0.17 0.17 0.17 0.13 -0.04 24 1 90 +1
28AUG26 15.50 P 0.35 0.35 0.29 0.30 -0.08 24 21 522 +21
28AUG26 16.00 P 0.58 0.58 0.58 0.56 -0.11 23 2 32 0
28AUG26 16.50 P 0.00 0.00 0.00 0.93 -0.14 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.37 -0.15 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.38 -0.13 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.87 -0.14 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.37 -0.14 45 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.86 -0.15 47 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.35 -0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.35 -0.17 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.36 -0.16 75 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.35 -0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.35 -0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29SEP26 12.00 P 0.01 0.01 0.01 0.01 0.00 32 4 41 +4
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 44 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 90 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 56 0
29SEP26 15.00 P 0.34 0.35 0.28 0.28 -0.05 23 48 1,000 0
29SEP26 15.50 P 0.58 0.58 0.46 0.48 -0.07 23 112 176 +112
29SEP26 16.00 P 0.00 0.00 0.00 0.76 -0.09 24 0 47 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 -0.12 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 -0.12 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.89 -0.14 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 -0.13 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.88 -0.19 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 -0.18 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 -0.16 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.37 -0.17 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.36 -0.17 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.36 -0.16 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.37 -0.15 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.36 -0.17 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 53 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 0.00 23 0 12 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
29OCT26 15.50 P 0.68 0.68 0.68 0.60 -0.05 23 15 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.87 -0.08 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.16 -0.10 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.53 -0.11 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.94 -0.13 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.39 -0.14 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.91 -0.17 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.40 -0.16 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.89 -0.16 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.37 -0.18 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.36 -0.17 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.36 -0.17 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.36 -0.17 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.37 -0.15 51 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 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 11.50 P 0.04 0.04 0.04 0.01 0.00 26 10 10 +10
27NOV26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 0.00 23 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.69 -0.06 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.96 -0.08 23 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.24 -0.10 23 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.60 -0.11 23 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.99 -0.13 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.42 -0.14 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.92 -0.19 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.40 -0.18 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.89 -0.17 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.37 -0.18 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.36 -0.17 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.36 -0.17 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.36 -0.17 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
30DEC26 15.00 P 0.70 0.70 0.70 0.72 -0.06 24 3 22 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.98 -0.07 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 -0.06 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.56 -0.10 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 -0.10 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.32 -0.12 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 -0.13 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.25 -0.16 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 -0.17 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 -0.18 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.65 -0.20 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 -0.19 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.60 -0.20 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.58 -0.19 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 -0.19 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.54 -0.20 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 23 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 0.00 23 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 0.00 23 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 -0.01 23 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.68 -0.02 23 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 -0.05 23 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 -0.05 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 -0.07 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 -0.07 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 -0.08 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.44 -0.10 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.93 -0.10 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.36 -0.12 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.81 -0.12 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.23 -0.17 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.69 -0.18 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.64 -0.18 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.60 -0.20 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.58 -0.20 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.56 -0.19 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.54 -0.20 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 -0.05 22 0 11 0
29JUN27 15.00 P 1.08 1.08 1.08 1.02 -0.06 22 1 1 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.28 -0.04 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 -0.08 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.89 -0.03 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 -0.10 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 -0.11 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.01 -0.12 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.43 -0.13 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.87 -0.13 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.32 -0.13 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.76 -0.14 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.66 -0.19 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.61 -0.23 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.58 -0.22 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.56 -0.19 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.54 -0.20 31 0 0 0
TOTAL PUT 219 4,001 +152
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$ 42.140
28AUG26 31.00 C 0.00 0.00 0.00 11.27 +0.03 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.28 +0.02 61 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.28 +0.04 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.29 +0.04 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.30 +0.11 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.22 -0.04 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.24 -0.05 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.29 -0.05 27 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.39 -0.06 27 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 2.57 -0.06 27 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 1.86 -0.06 27 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 1.25 -0.08 27 0 489 0
28AUG26 43.00 C 0.85 0.85 0.85 0.86 -0.04 28 4 369 0
28AUG26 44.00 C 0.57 0.57 0.49 0.50 -0.07 27 10 440 0
28AUG26 45.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 612 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 812 0
28AUG26 47.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 738 0
28AUG26 48.00 C 0.06 0.06 0.06 0.05 0.00 28 6 247 +4
28AUG26 49.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 185 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.25 +0.04 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.26 +0.08 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.26 +0.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.35 +0.12 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.27 +0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.29 +0.05 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.32 +0.05 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.33 -0.08 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.43 +0.15 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.48 +0.15 34 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 6.44 -0.04 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.55 -0.04 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.70 -0.04 28 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 3.92 -0.04 28 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.21 -0.04 28 0 738 0
29SEP26 41.00 C 2.54 2.54 2.54 2.50 -0.12 27 15 495 0
29SEP26 42.00 C 1.75 1.94 1.75 2.06 +0.04 29 30 526 0
29SEP26 43.00 C 1.35 1.56 1.35 1.52 -0.06 27 11 1,227 +8
29SEP26 44.00 C 1.17 1.17 1.17 1.17 -0.03 28 15 1,041 +15
29SEP26 45.00 C 0.93 0.93 0.93 0.89 -0.04 28 1 654 0
29SEP26 46.00 C 0.64 0.64 0.64 0.66 -0.02 28 20 979 +20
29SEP26 47.00 C 0.45 0.49 0.45 0.47 -0.02 28 6 1,480 -3
29SEP26 48.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 816 0
29SEP26 49.00 C 0.28 0.28 0.28 0.23 -0.01 28 2 766 +2
29SEP26 50.00 C 0.19 0.19 0.19 0.16 0.00 29 45 291 +45
29SEP26 52.50 C 0.00 0.00 0.00 0.06 0.00 29 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 11.51 +0.21 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.49 +0.15 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.55 +0.14 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.57 +0.15 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.59 +0.10 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.71 -0.05 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.87 -0.05 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.09 -0.05 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.36 -0.05 29 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 3.69 +0.06 29 0 252 0
29OCT26 41.00 C 2.88 2.88 2.86 3.00 -0.05 27 17 318 -2
29OCT26 42.00 C 2.33 2.33 2.33 2.49 -0.04 28 30 264 +30
29OCT26 43.00 C 1.72 1.99 1.72 2.04 -0.04 28 55 271 +55
29OCT26 44.00 C 1.53 1.56 1.53 1.65 -0.04 28 30 375 +30
29OCT26 45.00 C 0.00 0.00 0.00 1.32 -0.04 28 0 431 0
29OCT26 46.00 C 0.00 0.00 0.00 1.05 -0.03 28 0 634 0
29OCT26 47.00 C 0.00 0.00 0.00 0.82 -0.03 28 0 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.63 -0.03 28 0 62 0
29OCT26 49.00 C 0.00 0.00 0.00 0.49 -0.02 28 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 110 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.55 - 34 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 8.59 +0.10 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.59 +0.01 28 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.71 -0.05 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.87 -0.05 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.09 -0.05 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.36 -0.06 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.69 -0.18 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.11 -0.01 28 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 2.60 0.00 28 0 270 0
27NOV26 43.00 C 2.26 2.26 2.13 2.16 -0.07 28 30 45 +30
27NOV26 44.00 C 1.84 1.84 1.84 1.77 -0.07 28 15 30 +15
27NOV26 45.00 C 0.00 0.00 0.00 1.42 -0.07 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.14 -0.07 28 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.90 -0.06 28 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.70 -0.06 28 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.55 -0.05 28 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.43 -0.04 28 0 45 0
27NOV26 52.50 C 0.30 0.30 0.30 0.21 -0.03 28 3 18 +3
27NOV26 55.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.46 +0.13 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.50 +0.14 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.51 +0.12 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.54 +0.13 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.63 +0.16 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.71 +0.16 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.67 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.82 -0.06 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.02 -0.06 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.27 -0.07 28 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.59 -0.06 28 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 -0.03 28 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.40 -0.06 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 2.90 -0.08 28 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.46 -0.08 28 0 294 0
30DEC26 44.00 C 0.00 0.00 0.00 2.08 -0.06 29 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 1.74 -0.07 28 0 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.46 -0.07 29 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.23 -0.04 29 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 -0.03 29 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 0.83 -0.05 29 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.69 -0.03 29 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 0.00 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 28 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 11.61 +0.16 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.70 +0.16 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.71 +0.05 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.85 +0.04 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.91 -0.10 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.13 -0.05 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.41 -0.05 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.74 -0.06 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.11 -0.06 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.56 -0.05 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.03 -0.06 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 3.68 -0.06 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.24 -0.05 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.85 -0.06 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.49 -0.05 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.19 -0.05 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 1.89 -0.05 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.66 -0.04 28 0 63 0
30MAR27 49.00 C 0.00 0.00 0.00 1.42 -0.04 28 0 85 0
30MAR27 50.00 C 0.00 0.00 0.00 1.24 -0.04 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 0.85 -0.03 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 11.74 +0.04 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.98 +0.11 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.09 +0.03 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.40 +0.11 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.67 +0.10 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.75 -0.12 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.10 -0.05 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.51 -0.20 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.94 -0.18 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.42 -0.16 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 4.98 -0.09 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.48 -0.07 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.06 -0.07 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.67 -0.06 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.31 -0.06 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 2.97 -0.07 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.68 -0.06 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.41 -0.05 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.16 -0.06 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 1.95 -0.04 28 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.48 -0.03 28 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.11 -0.02 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.82 -0.02 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.60 -0.02 28 0 73 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 0.00 29 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 31 0
TOTAL CALL 345 25,942 +252
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 29 0 343 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 0.00 28 0 321 0
28AUG26 39.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 686 0
28AUG26 40.00 P 0.38 0.41 0.33 0.37 -0.01 28 17 454 +3
28AUG26 41.00 P 0.75 0.75 0.69 0.63 -0.01 27 3 687 -1
28AUG26 42.00 P 0.00 0.00 0.00 1.10 +0.03 28 0 751 0
28AUG26 43.00 P 1.65 1.65 1.65 1.63 0.00 27 4 341 +4
28AUG26 44.00 P 0.00 0.00 0.00 2.30 0.00 27 0 281 0
28AUG26 45.00 P 0.00 0.00 0.00 3.09 +0.01 27 0 215 0
28AUG26 46.00 P 0.00 0.00 0.00 3.97 +0.03 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 4.90 +0.03 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.87 +0.04 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.86 -0.09 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.36 -0.09 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.86 -0.09 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.36 -0.09 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.86 -0.09 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.36 +0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.86 +0.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.36 -0.09 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.86 -0.05 0 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 42 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 0.00 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 0.00 28 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 0.00 28 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 0.00 28 0 945 0
29SEP26 38.00 P 0.42 0.42 0.40 0.40 -0.01 28 19 415 +19
29SEP26 39.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 758 0
29SEP26 40.00 P 0.87 0.93 0.87 0.87 -0.05 28 37 393 +35
29SEP26 41.00 P 0.00 0.00 0.00 1.30 +0.02 29 0 394 0
29SEP26 42.00 P 0.00 0.00 0.00 1.69 -0.05 28 0 253 0
29SEP26 43.00 P 2.23 2.23 2.23 2.32 +0.01 29 2 494 0
29SEP26 44.00 P 0.00 0.00 0.00 2.88 +0.02 28 0 557 0
29SEP26 45.00 P 0.00 0.00 0.00 3.58 +0.02 28 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 4.34 +0.02 28 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.17 +0.03 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.04 +0.03 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.96 +0.04 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.86 -0.22 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.36 -0.11 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.86 -0.09 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.36 -0.09 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.86 -0.09 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.36 -0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.86 -0.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.36 -0.09 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.86 -0.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 30 0 165 0
29OCT26 32.00 P 0.11 0.11 0.11 0.05 0.00 29 20 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 0.00 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 0.00 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.22 0.00 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.34 0.00 29 0 153 0
29OCT26 37.00 P 0.00 0.00 0.00 0.50 -0.01 29 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.72 -0.01 29 0 34 0
29OCT26 39.00 P 1.08 1.08 1.03 0.99 -0.01 29 7 109 +5
29OCT26 40.00 P 1.41 1.41 1.41 1.33 -0.01 29 4 298 +4
29OCT26 41.00 P 2.00 2.00 1.84 1.74 -0.01 29 46 150 -16
29OCT26 42.00 P 2.54 2.54 2.30 2.22 -0.01 29 75 437 +30
29OCT26 43.00 P 0.00 0.00 0.00 2.78 0.00 30 0 939 0
29OCT26 44.00 P 0.00 0.00 0.00 3.40 0.00 30 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 3.97 +0.01 29 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 4.68 +0.01 29 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 5.46 +0.01 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.28 +0.02 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.14 -0.19 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.27 +0.02 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.69 +0.02 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.10 -0.10 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.54 -0.16 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.20 - 28 0 0 -
27NOV26 34.00 P 0.34 0.34 0.34 0.31 -0.02 28 7 15 +7
27NOV26 35.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 30 0
27NOV26 36.00 P 0.67 0.67 0.67 0.65 -0.03 28 6 6 +6
27NOV26 37.00 P 0.97 0.97 0.97 0.89 -0.02 28 15 115 +15
27NOV26 38.00 P 0.00 0.00 0.00 1.17 -0.01 28 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 1.51 -0.01 27 0 0 0
27NOV26 40.00 P 1.95 1.95 1.95 1.92 -0.01 27 15 30 +15
27NOV26 41.00 P 2.36 2.36 2.36 2.38 -0.01 27 15 75 +15
27NOV26 42.00 P 2.91 2.91 2.87 2.91 -0.01 27 32 62 +17
27NOV26 43.00 P 0.00 0.00 0.00 3.53 -0.06 27 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.33 +0.08 29 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.94 -0.02 28 0 165 0
27NOV26 46.00 P 0.00 0.00 0.00 5.70 -0.02 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.50 -0.01 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.32 -0.01 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.11 -0.08 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.99 -0.08 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.27 -0.10 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.63 -0.12 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.05 -0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 0.00 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 0.00 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 0.00 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.48 -0.02 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.66 -0.02 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 -0.02 28 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 1.15 -0.02 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 -0.02 28 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 -0.02 28 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 2.26 -0.02 28 0 608 0
30DEC26 41.00 P 2.68 2.68 2.68 2.73 -0.02 28 30 511 +30
30DEC26 42.00 P 0.00 0.00 0.00 3.26 -0.02 27 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 3.96 -0.02 28 0 209 0
30DEC26 44.00 P 0.00 0.00 0.00 4.59 -0.02 28 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 5.29 -0.01 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.02 0.00 28 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.79 0.00 28 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.59 +0.09 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.26 -0.08 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.13 +0.06 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.31 -0.14 22 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.65 -0.15 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.05 -0.15 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.48 -0.11 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.00 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.37 -0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.85 -0.13 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.30 -0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.50 -0.01 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.66 -0.01 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.86 -0.01 28 0 130 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 -0.01 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.30 -0.01 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 -0.01 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.96 -0.02 27 0 36 0
30MAR27 39.00 P 0.00 0.00 0.00 2.34 -0.02 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.79 -0.02 27 0 204 0
30MAR27 41.00 P 0.00 0.00 0.00 3.26 -0.01 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 -0.01 27 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 4.35 -0.01 26 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 4.97 -0.01 26 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.78 0.00 27 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.48 +0.04 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 7.21 +0.03 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.90 -0.05 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.70 -0.06 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.52 -0.07 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.67 -0.07 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.94 -0.06 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.15 -0.18 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.53 -0.19 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.00 -0.13 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.39 -0.18 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.87 -0.12 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.34 -0.12 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.67 -0.01 29 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.84 -0.01 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 1.04 -0.01 28 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.28 -0.03 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 0.00 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.87 -0.04 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.21 +0.02 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.60 -0.01 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.04 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.51 0.00 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 4.02 +0.01 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.56 0.00 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 5.14 +0.02 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.75 +0.01 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.28 -0.10 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.95 -0.10 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.66 -0.03 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.39 -0.11 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.15 -0.11 27 0 0 0
29JUN27 50.00 P 10.00 10.00 10.00 10.00 -0.05 28 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 12.00 -0.11 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.16 -0.10 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.39 -0.14 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.71 -0.13 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.10 -0.11 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.48 -0.15 0 0 0 0
TOTAL PUT 355 28,945 +189
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$ 8.375
28AUG26 4.80 C 0.00 0.00 0.00 3.58 -0.11 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.50 -0.09 108 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.38 -0.11 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.13 -0.11 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.89 -0.10 73 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.64 -0.11 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.39 -0.11 58 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.14 -0.11 51 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 -0.08 66 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.64 -0.13 37 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.44 -0.09 56 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.22 -0.09 55 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.00 -0.10 51 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.81 -0.09 51 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.64 -0.09 50 0 633 0
28AUG26 8.25 C 0.45 0.52 0.45 0.50 -0.07 51 31 606 +31
28AUG26 8.50 C 0.37 0.39 0.34 0.38 -0.07 51 79 1,079 -4
28AUG26 8.75 C 0.35 0.35 0.30 0.29 -0.06 52 10 641 0
28AUG26 9.00 C 0.20 0.21 0.19 0.21 -0.05 51 15 1,064 0
28AUG26 9.25 C 0.17 0.17 0.15 0.15 -0.04 51 24 936 +15
28AUG26 9.50 C 0.13 0.13 0.13 0.11 -0.03 52 30 1,200 +15
28AUG26 9.75 C 0.10 0.10 0.10 0.08 -0.02 53 75 1,533 -15
28AUG26 10.00 C 0.08 0.08 0.07 0.05 -0.02 52 75 1,236 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 55 0 435 0
28AUG26 11.00 C 0.03 0.03 0.03 0.01 -0.01 53 2 695 0
28AUG26 11.50 C 0.03 0.03 0.03 0.01 0.00 60 1 711 +1
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.60 -0.11 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.50 -0.10 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.40 -0.10 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.93 -0.07 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.69 -0.07 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.44 -0.08 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.20 -0.10 52 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.98 -0.09 53 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 -0.07 50 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 -0.10 49 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.34 -0.10 48 0 137 0
29SEP26 7.50 C 0.00 0.00 0.00 1.15 -0.10 48 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 -0.11 46 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 -0.08 48 0 1,044 0
29SEP26 8.25 C 0.68 0.68 0.68 0.71 -0.07 48 15 840 0
29SEP26 8.50 C 0.60 0.60 0.57 0.59 -0.07 48 86 1,077 -20
29SEP26 8.75 C 0.50 0.50 0.50 0.50 -0.06 49 3 1,520 +3
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.05 50 0 3,285 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.05 50 0 887 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.05 50 0 1,036 0
29SEP26 9.75 C 0.22 0.25 0.22 0.23 -0.04 50 136 660 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 1,140 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 1,007 0
29SEP26 11.00 C 0.11 0.11 0.11 0.07 -0.02 49 15 1,444 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 327 0
29SEP26 12.00 C 0.07 0.07 0.07 0.03 -0.01 51 90 474 +8
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 52 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.51 -0.11 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.45 -0.06 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.17 -0.10 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.93 -0.11 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.69 -0.10 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.45 -0.11 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.23 -0.09 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.02 -0.09 50 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.80 -0.09 48 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.63 -0.06 51 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.43 -0.07 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.26 -0.07 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.08 -0.11 47 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.95 -0.07 48 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.82 -0.07 48 0 100 0
29OCT26 8.50 C 0.72 0.72 0.72 0.71 -0.07 48 3 98 +3
29OCT26 8.75 C 0.00 0.00 0.00 0.62 -0.06 49 0 372 0
29OCT26 9.00 C 0.00 0.00 0.00 0.54 -0.06 50 0 471 0
29OCT26 9.25 C 0.00 0.00 0.00 0.46 -0.05 50 0 87 0
29OCT26 9.50 C 0.00 0.00 0.00 0.39 -0.05 50 0 433 0
29OCT26 9.75 C 0.34 0.34 0.34 0.33 -0.04 49 100 495 +100
29OCT26 10.00 C 0.32 0.33 0.32 0.27 -0.04 49 200 815 -92
29OCT26 10.50 C 0.00 0.00 0.00 0.19 -0.03 49 0 267 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 165 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 14 0
27NOV26 6.25 C 0.00 0.00 0.00 2.30 -0.06 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 -0.12 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.83 -0.11 46 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.64 -0.11 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.47 -0.10 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.32 -0.09 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.05 -0.08 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.93 -0.07 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.83 -0.07 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.73 -0.07 49 0 0 0
27NOV26 9.00 C 0.62 0.62 0.62 0.65 -0.06 49 15 15 +15
27NOV26 9.25 C 0.00 0.00 0.00 0.57 -0.07 50 0 30 0
27NOV26 9.50 C 0.52 0.52 0.52 0.50 -0.06 50 30 77 +30
27NOV26 9.75 C 0.00 0.00 0.00 0.43 -0.06 49 0 15 0
27NOV26 10.00 C 0.41 0.41 0.41 0.38 -0.05 49 200 235 +200
27NOV26 10.50 C 0.00 0.00 0.00 0.28 -0.04 49 0 12 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 -0.02 50 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 3.62 -0.09 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.51 -0.11 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.45 -0.07 59 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.18 -0.10 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.93 -0.12 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.73 -0.09 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.09 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.30 -0.09 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 -0.10 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 -0.09 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.73 -0.10 47 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.56 -0.10 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 -0.06 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 -0.09 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.08 48 0 210 0
30DEC26 8.25 C 1.07 1.07 1.07 1.04 -0.07 48 15 219 +15
30DEC26 8.50 C 0.96 0.96 0.93 0.95 -0.06 49 30 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.07 49 0 613 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.07 49 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 -0.06 49 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 -0.05 49 0 658 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.05 49 0 209 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 294 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.03 49 0 752 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.03 49 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 71 0
30DEC26 15.00 C 0.13 0.13 0.13 0.04 -0.01 49 200 447 +21
30MAR27 4.80 C 0.00 0.00 0.00 3.65 -0.09 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.56 -0.09 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.47 -0.09 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.25 -0.09 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.05 -0.08 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.84 -0.09 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.65 -0.09 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.46 -0.07 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.28 -0.09 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.11 -0.09 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.93 -0.11 46 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 -0.08 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 -0.10 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 -0.09 47 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.08 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.29 -0.09 47 0 290 0
30MAR27 8.50 C 1.28 1.28 1.27 1.23 -0.06 48 2 166 +2
30MAR27 8.75 C 0.00 0.00 0.00 1.14 -0.07 49 0 69 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.06 49 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.06 49 0 24 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 -0.06 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.05 49 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.06 49 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.05 49 0 210 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.04 48 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.03 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.03 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 30 0
30MAR27 14.50 C 0.25 0.25 0.25 0.16 -0.01 49 3 200 +3
29JUN27 4.80 C 0.00 0.00 0.00 3.73 -0.09 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.64 -0.10 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.56 -0.09 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.36 -0.09 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.17 -0.10 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.97 -0.09 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.80 -0.08 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.62 -0.09 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.44 -0.09 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.28 -0.09 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.14 -0.09 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.02 -0.07 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.88 -0.08 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.76 -0.08 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 -0.08 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.54 -0.07 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 -0.05 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.37 -0.06 48 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.07 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.06 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.13 -0.06 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.05 -0.06 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 -0.06 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 -0.06 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.03 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.04 49 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
TOTAL CALL 1,485 45,013 +346
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 81 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 66 0 959 0
28AUG26 6.25 P 0.01 0.01 0.01 0.01 0.00 59 1 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 52 0 1,014 0
28AUG26 7.00 P 0.04 0.04 0.04 0.04 0.00 52 15 921 +15
28AUG26 7.25 P 0.07 0.07 0.07 0.07 +0.01 52 135 930 -74
28AUG26 7.50 P 0.11 0.11 0.10 0.11 +0.01 51 30 996 +30
28AUG26 7.75 P 0.16 0.17 0.16 0.17 +0.01 51 28 960 +20
28AUG26 8.00 P 0.22 0.26 0.22 0.25 +0.03 50 57 730 -2
28AUG26 8.25 P 0.35 0.36 0.35 0.36 +0.03 51 2 381 +2
28AUG26 8.50 P 0.47 0.50 0.47 0.50 +0.06 52 10 226 0
28AUG26 8.75 P 0.00 0.00 0.00 0.65 +0.05 52 0 465 0
28AUG26 9.00 P 0.00 0.00 0.00 0.83 +0.06 53 0 16 0
28AUG26 9.25 P 0.00 0.00 0.00 1.03 +0.07 54 0 1 0
28AUG26 9.50 P 0.00 0.00 0.00 1.24 +0.07 55 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.46 +0.08 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 +0.09 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.15 +0.06 58 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.64 +0.08 62 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.13 +0.08 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.63 +0.10 70 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 65 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 951 0
29SEP26 6.00 P 0.03 0.04 0.03 0.03 0.00 52 67 826 -2
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 50 0 2,229 0
29SEP26 6.50 P 0.07 0.08 0.07 0.07 +0.01 51 102 903 +100
29SEP26 6.75 P 0.10 0.10 0.10 0.10 +0.01 51 29 1,056 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 2,941 0
29SEP26 7.25 P 0.20 0.20 0.20 0.20 +0.02 50 129 1,108 +129
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 1,367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.02 50 0 1,267 0
29SEP26 8.00 P 0.45 0.45 0.45 0.45 +0.02 50 1 687 -1
29SEP26 8.25 P 0.59 0.59 0.59 0.57 +0.03 50 92 3,506 +90
29SEP26 8.50 P 0.00 0.00 0.00 0.72 +0.05 51 0 1,007 0
29SEP26 8.75 P 0.87 0.87 0.86 0.86 +0.04 51 30 420 +30
29SEP26 9.00 P 0.00 0.00 0.00 1.03 +0.05 51 0 145 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.07 53 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 +0.07 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 +0.07 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.82 +0.08 55 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 +0.09 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.74 +0.09 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.20 +0.07 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.66 +0.04 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 +0.06 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 +0.05 59 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.13 +0.07 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.64 +0.09 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.19 +0.14 90 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.63 +0.09 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.13 +0.09 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.63 +0.10 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.05 0.05 0.05 0.03 0.00 49 26 90 +15
29OCT26 5.75 P 0.06 0.06 0.06 0.05 0.00 50 15 104 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.07 0.00 49 0 275 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 0.00 49 0 354 0
29OCT26 6.50 P 0.15 0.15 0.15 0.14 +0.01 49 6 490 +6
29OCT26 6.75 P 0.00 0.00 0.00 0.19 +0.01 49 0 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 295 0
29OCT26 7.25 P 0.35 0.35 0.35 0.33 +0.02 49 300 580 -105
29OCT26 7.50 P 0.40 0.40 0.40 0.42 +0.03 49 45 605 -32
29OCT26 7.75 P 0.00 0.00 0.00 0.52 +0.04 48 0 435 0
29OCT26 8.00 P 0.61 0.61 0.61 0.63 +0.02 48 1 158 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.76 +0.03 48 0 49 0
29OCT26 8.50 P 0.85 0.85 0.85 0.91 +0.04 49 8 45 +8
29OCT26 8.75 P 0.00 0.00 0.00 1.07 +0.05 49 0 91 0
29OCT26 9.00 P 0.00 0.00 0.00 1.25 +0.05 50 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.43 +0.06 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.62 +0.06 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.83 +0.08 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.00 +0.04 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.47 +0.08 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.87 +0.04 52 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.38 +0.09 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.81 +0.05 55 0 0 0
27NOV26 6.25 P 0.17 0.17 0.17 0.16 +0.01 49 15 22 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.21 0.00 49 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.28 +0.02 50 0 45 0
27NOV26 7.00 P 0.34 0.35 0.34 0.35 +0.02 49 17 38 +17
27NOV26 7.25 P 0.00 0.00 0.00 0.43 +0.03 49 0 15 0
27NOV26 7.50 P 0.49 0.49 0.49 0.52 +0.03 48 1 17 +1
27NOV26 7.75 P 0.00 0.00 0.00 0.63 +0.03 49 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.75 +0.03 49 0 15 0
27NOV26 8.25 P 0.87 0.87 0.87 0.89 +0.04 49 15 30 +15
27NOV26 8.50 P 0.00 0.00 0.00 1.02 +0.03 48 0 15 0
27NOV26 8.75 P 1.19 1.19 1.19 1.18 +0.04 49 15 15 +15
27NOV26 9.00 P 0.00 0.00 0.00 1.36 +0.05 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.54 +0.05 50 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.72 +0.05 50 0 0 0
27NOV26 9.75 P 1.92 1.92 1.92 1.92 +0.06 51 78 117 +78
27NOV26 10.00 P 0.00 0.00 0.00 2.14 +0.09 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.56 +0.08 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.00 +0.09 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.46 +0.09 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 50 0 393 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 49 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 538 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 49 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.02 49 0 576 0
30DEC26 6.75 P 0.34 0.34 0.34 0.35 +0.02 49 45 499 +45
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.02 48 0 441 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.02 48 0 196 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.03 48 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.03 48 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 +0.04 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.03 48 0 251 0
30DEC26 8.50 P 1.11 1.11 1.11 1.13 +0.05 48 15 418 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 +0.06 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 +0.05 49 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.63 +0.06 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.05 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 +0.06 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.06 51 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 +0.06 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 +0.06 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 +0.07 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 +0.07 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.09 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 +0.07 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 +0.08 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.12 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.33 +0.11 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.80 +0.10 62 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 +0.01 49 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 0.00 49 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 0.00 48 0 87 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 30 0
30MAR27 5.75 P 0.25 0.25 0.25 0.24 0.00 48 2 30 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.02 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.01 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.02 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.02 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.03 47 0 105 0
30MAR27 7.50 P 0.81 0.81 0.81 0.82 +0.03 47 1 297 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.04 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 +0.04 47 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.05 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.05 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 +0.04 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.04 48 0 88 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.05 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.06 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 +0.05 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 +0.05 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.80 +0.06 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.22 +0.07 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.64 +0.07 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.08 +0.08 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.53 +0.08 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.99 +0.09 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.44 +0.09 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.89 +0.08 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 +0.07 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 +0.01 49 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 +0.02 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.44 +0.02 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 +0.02 49 0 33 0
29JUN27 6.50 P 0.61 0.61 0.61 0.61 +0.02 49 2 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 +0.02 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 +0.02 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 +0.03 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 +0.03 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.30 +0.04 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.44 +0.04 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 +0.05 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.75 +0.06 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 +0.05 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.06 +0.05 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.24 +0.05 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 +0.06 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.61 +0.05 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.99 +0.05 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.40 +0.07 51 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 +0.07 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.23 +0.15 52 0 0 0
TOTAL PUT 1,335 44,508 +434
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$ 7.500
28AUG26 4.80 C 0.00 0.00 0.00 2.71 -0.08 66 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.61 -0.08 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.51 -0.09 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.26 -0.09 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.54 -0.08 24 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.35 -0.06 25 0 230 0
28AUG26 7.50 C 0.18 0.19 0.18 0.19 -0.06 24 46 76 +46
28AUG26 7.75 C 0.09 0.09 0.09 0.09 -0.04 24 2 250 +2
28AUG26 8.00 C 0.06 0.06 0.04 0.05 -0.02 26 97 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.08 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 -0.08 22 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.07 24 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.07 23 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.07 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.05 23 0 945 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.04 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.29 -0.10 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.08 -0.07 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.87 -0.06 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.66 -0.07 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.50 -0.06 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 80 0
29OCT26 7.75 C 0.00 0.00 0.00 0.26 -0.03 23 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 -0.02 24 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.28 - 0 0 0 -
27NOV26 5.50 C 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.31 -0.09 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.08 -0.08 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.87 -0.07 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.69 -0.05 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 -0.09 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.10 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 -0.09 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.10 23 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.06 22 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.06 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.05 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.04 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.05 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.02 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 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 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.29 -0.10 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.10 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 -0.11 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 -0.09 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.09 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 -0.10 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.29 -0.10 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.06 -0.08 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.83 -0.10 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 -0.09 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 -0.08 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 0.00 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 -0.03 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 -0.07 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.05 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.53 -0.05 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 -0.05 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.38 -0.03 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 145 8,508 +48
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 63 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 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 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 69 0
28AUG26 7.25 P 0.08 0.08 0.08 0.08 0.00 24 5 339 0
28AUG26 7.50 P 0.20 0.20 0.20 0.19 +0.03 26 10 210 0
28AUG26 7.75 P 0.32 0.32 0.32 0.34 +0.04 25 2 132 +2
28AUG26 8.00 P 0.56 0.56 0.56 0.52 +0.04 22 20 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.76 +0.07 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.28 +0.10 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.53 +0.10 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.78 +0.10 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.03 +0.10 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.28 +0.10 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.53 +0.10 73 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.03 +0.10 83 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.52 +0.09 86 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.03 +0.10 99 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 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 24 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.02 24 0 1,445 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.03 24 0 700 0
29SEP26 7.75 P 0.42 0.42 0.42 0.42 +0.06 25 2 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 +0.06 25 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.06 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 +0.06 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 +0.08 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 +0.10 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 +0.10 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 +0.10 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 +0.10 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.53 +0.10 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.03 +0.10 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.53 +0.10 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.03 +0.10 68 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 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.47 +0.05 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.65 +0.06 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.82 +0.06 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.30 +0.08 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.53 +0.09 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.78 +0.10 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.03 +0.10 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.28 +0.10 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.53 +0.10 42 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 - 30 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 23 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
27NOV26 7.00 P 0.20 0.20 0.20 0.22 +0.02 22 5 5 +5
27NOV26 7.25 P 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
27NOV26 8.00 P 0.77 0.77 0.77 0.79 +0.05 22 26 26 +26
27NOV26 8.25 P 0.00 0.00 0.00 1.01 +0.06 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 +0.05 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.43 +0.09 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.01 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.05 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.06 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.08 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 +0.09 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.09 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.10 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 +0.10 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 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 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 +0.04 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 +0.05 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 +0.07 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.08 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.08 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 +0.09 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.08 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 +0.09 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.09 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 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 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.04 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.05 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 +0.05 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.39 +0.07 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 +0.08 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.80 +0.08 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.01 +0.08 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.22 +0.08 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.44 +0.08 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 +0.09 22 0 0 0
TOTAL PUT 70 9,026 +33
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$ 4.595
28AUG26 3.40 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 -0.04 0 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.04 0 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 -0.04 0 0 90 0
28AUG26 4.30 C 0.29 0.29 0.29 0.31 -0.04 20 8 1,206 -4
28AUG26 4.40 C 0.00 0.00 0.00 0.22 -0.04 19 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 1,070 0
28AUG26 4.60 C 0.11 0.11 0.11 0.10 -0.03 22 25 365 +25
28AUG26 4.70 C 0.07 0.07 0.07 0.06 -0.03 23 1 59 0
28AUG26 4.80 C 0.06 0.06 0.06 0.04 -0.02 25 1 520 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,745 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 778 0
28AUG26 5.25 C 0.01 0.01 0.01 0.01 0.00 35 31 557 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.03 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.04 23 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.03 26 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.02 26 0 91 0
29SEP26 4.50 C 0.18 0.18 0.18 0.17 -0.03 23 20 128 +20
29SEP26 4.60 C 0.13 0.13 0.12 0.13 -0.01 25 888 1,303 +853
29SEP26 4.70 C 0.09 0.09 0.09 0.09 -0.01 25 752 1,513 +636
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 487 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2,412 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 -0.04 22 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 -0.03 24 0 60 0
29OCT26 4.40 C 0.26 0.26 0.26 0.26 -0.01 24 10 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 91 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 -0.01 25 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29OCT26 5.00 C 0.07 0.07 0.07 0.05 -0.01 25 30 79 +30
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.90 - 0 0 0 -
27NOV26 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
27NOV26 4.70 C 0.15 0.16 0.15 0.15 -0.01 25 800 800 +800
27NOV26 4.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 32 0
27NOV26 5.25 C 0.07 0.07 0.07 0.04 -0.01 25 60 70 +60
27NOV26 5.50 C 0.05 0.05 0.05 0.02 -0.01 25 30 60 +30
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
27NOV26 6.00 C 0.03 0.03 0.03 0.01 0.00 29 400 400 +400
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 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 1.21 -0.03 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.03 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.03 25 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 -0.04 21 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.03 24 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.04 23 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.03 25 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.02 25 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.02 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.02 25 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 930 0
30DEC26 5.00 C 0.13 0.13 0.13 0.10 -0.01 25 2 10,611 +2
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 395 0
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 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.21 -0.03 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.03 33 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 -0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.05 22 0 1 0
30MAR27 4.00 C 0.68 0.68 0.68 0.64 -0.05 25 2 10 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.04 25 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.03 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.02 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.02 25 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 578 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.02 25 0 154 0
30MAR27 5.50 C 0.12 0.12 0.12 0.09 -0.01 26 400 903 +397
30MAR27 5.75 C 0.10 0.10 0.10 0.06 -0.01 26 500 653 +500
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.21 -0.03 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 -0.03 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 -0.02 27 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 -0.04 24 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.03 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 -0.04 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 -0.03 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.57 -0.03 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 -0.03 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 -0.03 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.43 -0.03 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.35 -0.03 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 -0.02 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 -0.03 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 -0.02 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 45 0
29JUN27 5.75 C 0.00 0.00 0.00 0.11 -0.02 26 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
TOTAL CALL 3,960 62,795 +3,751
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 37 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 10 82 +10
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,062 0
28AUG26 4.30 P 0.04 0.04 0.03 0.05 -0.01 21 153 474 +153
28AUG26 4.40 P 0.05 0.07 0.05 0.09 -0.01 20 37 1,020 +37
28AUG26 4.50 P 0.10 0.11 0.09 0.15 0.00 21 137 861 +137
28AUG26 4.60 P 0.16 0.16 0.16 0.22 0.00 19 5 583 +5
28AUG26 4.70 P 0.23 0.23 0.23 0.30 +0.01 15 2 259 +2
28AUG26 4.80 P 0.00 0.00 0.00 0.39 +0.01 0 0 397 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 +0.01 0 0 450 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 +0.02 0 0 245 0
28AUG26 5.25 P 0.00 0.00 0.00 0.82 +0.02 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.06 +0.02 0 0 286 0
28AUG26 5.75 P 0.00 0.00 0.00 1.30 +0.02 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.55 +0.03 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 24 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 0.00 24 0 2,899 0
29SEP26 4.20 P 0.07 0.07 0.07 0.07 0.00 23 140 2,362 +140
29SEP26 4.30 P 0.11 0.11 0.11 0.11 +0.01 23 5 1,476 +5
29SEP26 4.40 P 0.15 0.15 0.13 0.15 0.00 22 11 2,167 +2
29SEP26 4.50 P 0.20 0.21 0.20 0.21 +0.01 23 155 472 +125
29SEP26 4.60 P 0.28 0.28 0.28 0.27 +0.01 22 30 335 +17
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.01 21 0 3,941 0
29SEP26 4.80 P 0.42 0.43 0.42 0.43 +0.03 23 15 697 +5
29SEP26 4.90 P 0.00 0.00 0.00 0.52 +0.03 24 0 467 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.06 30 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.04 25 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.04 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.04 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.04 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.05 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.07 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.04 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 28 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29OCT26 3.90 P 0.03 0.03 0.03 0.03 0.00 23 40 104 +30
29OCT26 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 225 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 +0.01 24 0 796 0
29OCT26 4.20 P 0.10 0.10 0.09 0.11 +0.01 24 62 132 +52
29OCT26 4.30 P 0.00 0.00 0.00 0.15 +0.01 24 0 271 0
29OCT26 4.40 P 0.19 0.19 0.18 0.19 0.00 23 404 672 +400
29OCT26 4.50 P 0.25 0.25 0.24 0.25 +0.01 24 65 126 +5
29OCT26 4.60 P 0.32 0.32 0.32 0.31 +0.01 24 5 108 +5
29OCT26 4.70 P 0.00 0.00 0.00 0.38 +0.02 24 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.47 +0.03 26 0 357 0
29OCT26 4.90 P 0.00 0.00 0.00 0.54 +0.03 24 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 +0.05 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.02 - 23 0 0 -
27NOV26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.05 0.00 23 0 33 0
27NOV26 4.00 P 0.00 0.00 0.00 0.07 0.00 23 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 0.14 +0.01 24 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.18 +0.01 24 0 1,229 0
27NOV26 4.40 P 0.21 0.22 0.20 0.22 0.00 24 34 34 +34
27NOV26 4.50 P 0.27 0.27 0.27 0.28 +0.01 24 5 68 +5
27NOV26 4.60 P 0.00 0.00 0.00 0.34 +0.01 24 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 +0.01 23 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.56 +0.03 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.10 +0.04 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.33 +0.05 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 0.00 22 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.07 0.00 24 0 709 0
30DEC26 4.00 P 0.08 0.08 0.08 0.10 +0.01 24 24 351 +24
30DEC26 4.10 P 0.00 0.00 0.00 0.13 +0.01 24 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 0.00 24 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.01 24 0 215 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 0.00 23 0 8,658 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.01 23 0 223 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.02 24 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.02 24 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.03 24 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.02 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.04 25 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.03 22 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.05 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.05 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 24 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 0.05 -0.01 24 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 0.09 -0.01 24 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 0.00 25 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 -0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 0.00 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 0.00 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 0.00 24 0 32 0
30MAR27 4.50 P 0.35 0.35 0.35 0.36 0.00 24 30 142 +29
30MAR27 4.60 P 0.40 0.40 0.40 0.45 +0.03 26 30 61 +30
30MAR27 4.70 P 0.00 0.00 0.00 0.48 0.00 24 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 +0.02 25 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 +0.02 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.03 25 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.03 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.03 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.04 25 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.57 +0.04 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 0.07 0.07 0.07 0.07 -0.01 25 10 11 -10
29JUN27 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 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 0.14 -0.01 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 -0.01 25 0 20 0
29JUN27 4.00 P 0.20 0.20 0.19 0.21 -0.01 26 255 297 +255
29JUN27 4.10 P 0.00 0.00 0.00 0.24 -0.01 25 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 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.39 +0.01 26 0 597 0
29JUN27 4.50 P 0.44 0.44 0.44 0.45 0.00 26 30 135 +10
29JUN27 4.60 P 0.00 0.00 0.00 0.51 +0.01 26 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 +0.01 26 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 +0.01 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 +0.01 27 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.78 +0.01 27 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.98 +0.02 28 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.19 +0.02 29 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 +0.03 29 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.63 +0.03 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.04 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
TOTAL PUT 1,694 54,908 +1,507
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$ 27.280
28AUG26 18.00 C 0.00 0.00 0.00 9.45 +0.34 104 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.87 +0.25 83 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.45 +0.33 92 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.96 +0.34 88 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.46 +0.34 83 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.39 +0.27 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.41 +0.33 55 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 4.35 +0.18 36 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.42 +0.16 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.55 +0.12 37 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 1.80 +0.09 37 0 202 0
28AUG26 27.00 C 0.00 0.00 0.00 1.16 +0.06 36 0 181 0
28AUG26 28.00 C 0.80 0.85 0.80 0.76 +0.05 38 136 374 +80
28AUG26 29.00 C 0.50 0.55 0.47 0.44 +0.02 38 29 341 -4
28AUG26 30.00 C 0.32 0.35 0.32 0.24 0.00 38 170 462 +86
28AUG26 31.00 C 0.22 0.22 0.22 0.12 -0.01 37 2 205 -2
28AUG26 32.00 C 0.00 0.00 0.00 0.06 0.00 38 0 228 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 38 0 415 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 347 0
28AUG26 35.00 C 0.06 0.06 0.06 0.01 0.00 41 15 118 +10
28AUG26 36.00 C 0.05 0.05 0.05 0.01 0.00 45 3 153 -3
28AUG26 37.00 C 0.04 0.04 0.04 0.01 0.00 49 4 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 9.89 +0.23 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.45 +0.29 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.91 +0.24 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.54 +0.37 64 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.03 +0.35 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.46 +0.26 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.55 +0.43 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.61 +0.30 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.59 +0.16 37 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.76 +0.14 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.00 +0.11 37 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.34 +0.08 37 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.77 +0.10 37 0 1,260 0
29SEP26 28.00 C 1.44 1.44 1.32 1.35 +0.11 38 200 608 +36
29SEP26 29.00 C 1.07 1.07 1.07 0.99 +0.08 38 4 415 0
29SEP26 30.00 C 0.80 0.80 0.80 0.70 +0.02 38 2 207 +2
29SEP26 31.00 C 0.57 0.59 0.57 0.48 0.00 37 18 123 +7
29SEP26 32.00 C 0.00 0.00 0.00 0.33 0.00 38 0 276 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 0.00 38 0 336 0
29SEP26 34.00 C 0.26 0.26 0.26 0.14 0.00 37 4 411 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 81 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 0.00 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 38 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 39 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 38 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 8.55 +0.38 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.09 +0.41 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.59 +0.39 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.64 +0.37 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.75 +0.36 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.83 +0.14 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.06 +0.12 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.36 +0.20 37 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.65 +0.08 35 0 175 0
29OCT26 27.00 C 0.00 0.00 0.00 2.16 +0.09 36 0 300 0
29OCT26 28.00 C 0.00 0.00 0.00 1.71 +0.07 37 0 615 0
29OCT26 29.00 C 0.00 0.00 0.00 1.35 +0.07 37 0 521 0
29OCT26 30.00 C 0.00 0.00 0.00 1.07 +0.08 38 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 0.82 +0.04 38 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.61 0.00 37 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.33 0.00 37 0 1 0
29OCT26 35.00 C 0.36 0.36 0.36 0.24 0.00 37 3 3 +2
29OCT26 36.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 0.00 37 0 6 0
27NOV26 19.00 C 0.00 0.00 0.00 8.59 +0.42 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.12 +0.44 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.62 +0.39 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.69 +0.31 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.81 +0.23 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.09 +0.11 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.40 +0.12 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.74 +0.22 39 0 15 0
27NOV26 26.00 C 3.08 3.08 3.08 3.06 +0.09 37 15 60 +15
27NOV26 27.00 C 2.56 2.56 2.56 2.55 +0.07 37 15 15 +15
27NOV26 28.00 C 0.00 0.00 0.00 2.11 +0.06 38 0 17 0
27NOV26 29.00 C 1.76 1.76 1.74 1.73 +0.05 38 34 51 +17
27NOV26 30.00 C 0.00 0.00 0.00 1.41 +0.04 38 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.15 +0.04 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.95 +0.06 39 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
27NOV26 35.00 C 0.57 0.57 0.57 0.48 +0.01 39 2 2 +2
27NOV26 36.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.12 +0.43 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.64 +0.42 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.17 +0.42 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.72 +0.42 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.26 +0.42 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.79 +0.40 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.95 +0.42 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.04 +0.31 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.28 +0.28 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.61 +0.14 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.98 +0.25 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.40 +0.12 38 0 129 0
30DEC26 27.00 C 0.00 0.00 0.00 2.80 +0.10 37 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.37 +0.10 37 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 1.98 +0.08 37 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.69 +0.11 38 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.43 +0.09 38 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 +0.06 39 0 61 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 +0.05 39 0 50 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 +0.04 39 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.05 39 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.02 38 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 3 0
30DEC26 39.00 C 0.48 0.48 0.48 0.27 +0.01 38 25 69 -13
30MAR27 17.50 C 0.00 0.00 0.00 10.19 +0.39 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.75 +0.39 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.32 +0.39 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.90 +0.40 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.50 +0.41 42 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.08 +0.40 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.28 +0.37 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.52 +0.34 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.80 +0.28 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.12 +0.22 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.54 +0.21 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.02 +0.10 39 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.43 +0.03 37 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.12 +0.11 39 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.74 +0.09 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.42 +0.08 39 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 2.15 +0.12 39 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.87 +0.07 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.62 +0.04 39 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 +0.04 39 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.22 +0.03 39 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 +0.06 39 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 +0.02 39 0 5 0
29JUN27 18.00 C 0.00 0.00 0.00 10.08 +0.40 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.67 +0.39 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.28 +0.39 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.89 +0.39 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.51 +0.38 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.75 +0.35 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.06 +0.33 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.41 +0.32 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.78 +0.28 40 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 5.22 +0.18 39 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.72 +0.19 39 0 127 0
29JUN27 27.00 C 0.00 0.00 0.00 4.26 +0.16 39 0 91 0
29JUN27 28.00 C 3.87 3.87 3.87 3.89 +0.21 40 17 122 +17
29JUN27 29.00 C 3.43 3.43 3.43 3.51 +0.18 40 15 16 +15
29JUN27 30.00 C 0.00 0.00 0.00 3.17 +0.15 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.87 +0.13 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.58 +0.09 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.31 +0.09 40 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 2.07 +0.08 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.86 +0.08 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.65 +0.08 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.48 +0.10 40 0 2 0
29JUN27 38.00 C 1.46 1.46 1.46 1.29 +0.06 39 3 26 +3
TOTAL CALL 716 16,478 +285
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 222 0
28AUG26 23.00 P 0.06 0.06 0.06 0.04 -0.01 39 5 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 416 0
28AUG26 25.00 P 0.23 0.24 0.23 0.24 -0.06 38 23 227 0
28AUG26 26.00 P 0.42 0.47 0.42 0.46 -0.12 36 45 1,048 +45
28AUG26 27.00 P 0.90 0.90 0.83 0.86 -0.12 37 93 619 +25
28AUG26 28.00 P 1.39 1.39 1.39 1.39 -0.20 36 1 601 +1
28AUG26 29.00 P 0.00 0.00 0.00 2.10 -0.19 37 0 181 0
28AUG26 30.00 P 0.00 0.00 0.00 2.91 -0.20 37 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 3.80 -0.20 37 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.74 -0.36 36 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 5.72 -0.38 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.72 -0.36 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.72 -0.35 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.72 -0.34 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.72 -0.35 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.72 -0.34 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 177 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 157 0
29SEP26 22.00 P 0.15 0.15 0.15 0.11 -0.03 38 6 518 0
29SEP26 23.00 P 0.24 0.25 0.24 0.21 -0.05 37 68 124 +53
29SEP26 24.00 P 0.41 0.41 0.41 0.38 -0.07 37 83 1,718 -83
29SEP26 25.00 P 0.00 0.00 0.00 0.63 -0.09 38 0 606 0
29SEP26 26.00 P 0.95 0.95 0.95 0.96 -0.13 37 3 337 -2
29SEP26 27.00 P 0.00 0.00 0.00 1.40 -0.17 37 0 396 0
29SEP26 28.00 P 0.00 0.00 0.00 1.95 -0.20 38 0 666 0
29SEP26 29.00 P 0.00 0.00 0.00 2.57 -0.10 37 0 341 0
29SEP26 30.00 P 0.00 0.00 0.00 3.29 -0.17 37 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 4.09 -0.19 37 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.94 -0.35 37 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 5.90 -0.32 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.82 -0.35 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 -0.38 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.72 -0.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.72 -0.35 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.72 -0.35 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.72 -0.37 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.72 -0.35 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.72 -0.37 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 52 0
29OCT26 22.00 P 0.30 0.30 0.30 0.24 -0.05 37 3 37 0
29OCT26 23.00 P 0.00 0.00 0.00 0.41 -0.06 38 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.64 -0.08 38 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 0.94 -0.10 38 0 37 0
29OCT26 26.00 P 1.39 1.39 1.29 1.33 -0.12 38 45 304 +45
29OCT26 27.00 P 0.00 0.00 0.00 1.80 -0.14 38 0 365 0
29OCT26 28.00 P 0.00 0.00 0.00 2.36 -0.15 38 0 307 0
29OCT26 29.00 P 0.00 0.00 0.00 2.99 -0.17 39 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.60 -0.17 37 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.35 -0.18 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.15 -0.36 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.19 -0.20 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.09 -0.22 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.04 -0.22 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.94 -0.30 46 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.88 -0.36 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.83 -0.38 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 4 0
27NOV26 21.00 P 0.34 0.34 0.34 0.28 -0.04 39 15 15 +12
27NOV26 22.00 P 0.00 0.00 0.00 0.44 -0.05 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.66 -0.06 39 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.93 -0.08 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 1.27 -0.11 39 0 51 0
27NOV26 26.00 P 1.67 1.67 1.67 1.68 -0.13 39 10 36 +10
27NOV26 27.00 P 2.15 2.15 2.15 2.15 -0.16 39 15 75 +15
27NOV26 28.00 P 2.68 2.68 2.68 2.75 -0.14 40 15 21 +15
27NOV26 29.00 P 3.33 3.33 3.33 3.38 -0.15 40 10 25 +10
27NOV26 30.00 P 0.00 0.00 0.00 3.94 -0.16 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.80 -0.17 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.60 -0.18 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.44 -0.18 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.28 -0.22 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.19 -0.23 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.11 -0.25 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.04 38 0 129 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.04 39 0 116 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 -0.05 39 0 198 0
30DEC26 24.00 P 1.23 1.23 1.23 1.22 -0.08 38 5 67 +5
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.12 38 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 -0.14 38 0 158 0
30DEC26 27.00 P 2.55 2.56 2.55 2.57 -0.13 39 40 191 0
30DEC26 28.00 P 3.17 3.17 3.17 3.14 -0.14 39 15 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.77 -0.17 39 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.47 -0.17 40 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 -0.15 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.01 -0.16 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.83 -0.17 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 -0.17 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.55 -0.19 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.41 -0.23 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.33 -0.24 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.21 -0.31 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.14 -0.34 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.02 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.53 -0.03 39 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 -0.04 39 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 -0.05 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.06 39 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 -0.09 38 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.12 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.19 -0.11 38 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.66 -0.13 38 0 102 0
30MAR27 27.00 P 0.00 0.00 0.00 3.20 -0.12 39 0 144 0
30MAR27 28.00 P 0.00 0.00 0.00 3.77 -0.14 39 0 191 0
30MAR27 29.00 P 0.00 0.00 0.00 4.39 -0.23 39 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.07 -0.16 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.75 -0.23 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.50 -0.25 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.28 -0.26 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.15 -0.21 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.95 -0.25 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.77 -0.31 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.70 -0.27 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.55 -0.29 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.54 -0.01 40 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.63 -0.02 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.85 -0.02 40 0 3 0
29JUN27 20.00 P 1.03 1.03 1.03 0.97 -0.02 40 1 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.24 -0.04 40 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.53 -0.09 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.87 -0.11 39 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.28 -0.10 39 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.71 -0.13 39 0 62 0
29JUN27 26.00 P 0.00 0.00 0.00 3.20 -0.16 39 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.73 -0.19 39 0 174 0
29JUN27 28.00 P 0.00 0.00 0.00 4.29 -0.16 39 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 4.90 -0.16 39 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.54 -0.26 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.34 -0.17 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.07 -0.18 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.77 -0.25 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.56 -0.26 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.41 -0.24 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.23 -0.25 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.07 -0.24 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.93 -0.24 42 0 0 0
TOTAL PUT 501 18,667 +151
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 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 0.00 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 29 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 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.83 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 0.00 22 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 1.10 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 -0.01 21 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 0.36 -0.01 21 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 0.00 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 22 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 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 0.00 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 1.46 -0.01 21 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 0.00 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 0.00 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 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 -0.01 21 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 2.00 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.79 0.00 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 0.00 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 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 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 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.10 -0.01 21 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 0.28 -0.01 21 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 0.58 -0.01 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 30 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 22 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 0.34 -0.01 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 1.09 -0.01 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 0.04 -0.01 21 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 0.45 -0.01 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$ 2.295
28AUG26 1.55 C 0.00 0.00 0.00 0.75 +0.02 74 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.70 +0.02 68 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.65 +0.02 62 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.60 +0.02 57 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.40 +0.02 37 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.15 +0.02 40 0 1 0
28AUG26 2.30 C 0.10 0.10 0.10 0.09 +0.01 39 5 6 +4
28AUG26 2.40 C 0.06 0.06 0.06 0.06 +0.01 43 17 57 +17
28AUG26 2.50 C 0.00 0.00 0.00 0.03 0.00 41 0 29 0
28AUG26 2.60 C 0.02 0.02 0.02 0.02 0.00 45 4 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 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 88 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 0.00 108 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 0.75 +0.02 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.46 +0.02 35 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 +0.01 40 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.15 +0.01 41 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 0.00 42 0 174 0
29SEP26 2.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 24 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 0.00 40 0 302 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 -0.01 39 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 21 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 256 0
29SEP26 3.10 C 0.02 0.02 0.02 0.01 0.00 46 3 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 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 77 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 82 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 87 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 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 0.76 +0.02 43 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.72 +0.03 51 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.15 +0.01 42 0 106 0
29OCT26 2.50 C 0.11 0.11 0.11 0.11 +0.01 41 2 5 0
29OCT26 2.60 C 0.09 0.09 0.09 0.09 +0.01 43 55 55 +55
29OCT26 2.70 C 0.00 0.00 0.00 0.06 0.00 40 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 43 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 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 0.63 +0.03 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.78 +0.03 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.69 +0.03 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.52 +0.02 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 +0.02 40 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 +0.01 39 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 +0.01 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.20 +0.01 40 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 0.00 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 +0.01 40 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 0.00 39 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 3.80 C 0.02 0.02 0.02 0.01 0.00 42 3 3 +3
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.76 +0.02 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 0.00 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 0.00 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 40 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.80 +0.03 41 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.69 +0.03 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.37 +0.01 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.30 +0.02 41 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 39 0 3 0
TOTAL CALL 89 3,758 +79
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 -0.01 40 0 17 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.16 -0.02 43 0 17 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.52 -0.02 61 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.61 -0.02 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.71 -0.02 63 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.81 -0.02 69 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.91 -0.02 75 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.01 -0.02 80 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.11 -0.02 86 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.21 -0.02 91 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.31 -0.02 95 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.41 -0.02 100 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.51 -0.02 105 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.61 -0.02 109 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 37 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 40 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 -0.01 42 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.03 37 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 -0.03 40 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.27 -0.03 41 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 -0.03 42 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 -0.03 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 -0.03 46 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 -0.02 52 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.72 -0.02 51 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.82 -0.02 56 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 -0.02 52 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 -0.02 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.11 -0.02 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.21 -0.02 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.31 -0.02 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.41 -0.02 69 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.51 -0.02 72 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.61 -0.02 76 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 -0.02 78 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.81 -0.02 81 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.91 -0.02 84 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.01 -0.02 86 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.11 -0.02 89 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.21 -0.02 92 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.31 -0.02 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.41 -0.02 96 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.51 -0.02 99 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.61 -0.02 101 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.71 -0.02 103 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.96 -0.02 109 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.64 -0.02 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.82 -0.02 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.01 -0.02 47 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 -0.02 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 -0.02 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 1.75 P 0.02 0.02 0.02 0.03 0.00 38 3 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
30DEC26 1.85 P 0.03 0.03 0.03 0.05 0.00 39 3 4 +3
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.01 38 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 -0.01 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 -0.01 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 -0.02 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 -0.02 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.42 -0.02 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 -0.02 42 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 -0.02 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.75 -0.02 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 -0.02 44 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 -0.02 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.12 -0.02 46 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 -0.02 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 -0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 -0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.51 -0.02 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.61 -0.02 52 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.71 -0.02 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.81 -0.02 56 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.91 -0.02 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.01 -0.02 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.11 -0.02 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.21 -0.02 63 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.31 -0.02 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.41 -0.02 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.51 -0.02 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.61 -0.02 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.71 -0.02 71 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.96 -0.02 74 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 39 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 0.07 -0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 -0.01 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.27 -0.01 39 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 -0.02 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 -0.01 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 -0.02 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.54 -0.02 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.62 -0.02 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.70 -0.02 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.78 -0.02 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.96 -0.02 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.05 -0.02 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.14 -0.02 44 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.23 -0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 -0.02 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.41 -0.03 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 -0.02 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.61 -0.02 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 -0.02 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.81 -0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.91 -0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.01 -0.02 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.11 -0.02 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.21 -0.02 53 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.31 -0.02 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.41 -0.02 56 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 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 0.00 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.26 -0.01 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.32 0.00 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.44 -0.01 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.73 -0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 -0.02 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.15 -0.02 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.24 -0.02 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
TOTAL PUT 6 2,038 +3
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$ 19.430
07AUG26 13.75 C 0.00 0.00 0.00 5.70 +0.37 223 0 0 0
07AUG26 14.00 C 0.00 0.00 0.00 5.45 +0.37 213 0 0 0
07AUG26 14.25 C 0.00 0.00 0.00 5.20 +0.37 202 0 0 0
07AUG26 14.50 C 0.00 0.00 0.00 4.95 +0.37 192 0 0 0
07AUG26 14.75 C 0.00 0.00 0.00 4.70 +0.37 182 0 0 0
07AUG26 15.00 C 0.00 0.00 0.00 4.45 +0.37 173 0 0 0
07AUG26 15.25 C 0.00 0.00 0.00 4.20 +0.37 163 0 0 0
07AUG26 15.50 C 0.00 0.00 0.00 3.96 +0.38 166 0 0 0
07AUG26 15.75 C 0.00 0.00 0.00 3.71 +0.38 156 0 0 0
07AUG26 16.00 C 0.00 0.00 0.00 3.46 +0.38 146 0 0 0
07AUG26 16.25 C 0.00 0.00 0.00 3.21 +0.38 136 0 0 0
07AUG26 16.50 C 0.00 0.00 0.00 2.96 +0.38 126 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 2.71 +0.38 116 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 2.46 +0.37 107 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 2.21 +0.37 97 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 1.96 +0.36 87 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 1.71 +0.37 78 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 1.47 +0.37 73 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 1.23 +0.34 67 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 0.95 +0.25 43 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 0.77 +0.23 56 0 15 0
07AUG26 19.00 C 0.31 0.31 0.31 0.57 +0.18 53 1 1 +1
07AUG26 19.25 C 0.45 0.45 0.45 0.41 +0.13 54 2 16 -2
07AUG26 19.50 C 0.17 0.35 0.17 0.28 +0.09 54 42 112 +31
07AUG26 19.75 C 0.13 0.13 0.13 0.19 +0.07 56 2 46 0
07AUG26 20.00 C 0.06 0.16 0.06 0.11 +0.02 54 12 46 +4
07AUG26 20.50 C 0.05 0.06 0.05 0.04 +0.01 56 5 29 -2
07AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
07AUG26 21.50 C 0.01 0.01 0.01 0.01 0.00 69 5 49 +5
07AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
07AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
07AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
07AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
07AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
07AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07AUG26 27.00 C 0.01 0.01 0.01 0.01 0.00 188 54 54 +54
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
14AUG26 14.00 C 0.00 0.00 0.00 5.45 - 92 0 0 -
14AUG26 14.25 C 0.00 0.00 0.00 5.20 - 87 0 0 -
14AUG26 14.50 C 0.00 0.00 0.00 4.95 +0.36 83 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 4.70 +0.36 78 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 4.45 +0.36 74 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 4.20 +0.26 70 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 3.96 +0.30 73 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 3.71 +0.36 69 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 3.46 +0.30 64 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 3.21 +0.36 60 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 2.96 +0.35 55 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 2.71 +0.34 51 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 2.46 +0.33 46 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 2.22 +0.32 46 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 1.98 +0.31 44 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 1.76 +0.31 46 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 1.58 +0.33 51 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 1.35 +0.29 47 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 1.16 +0.27 47 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 0.97 +0.23 46 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 0.81 +0.20 46 0 0 0
14AUG26 19.25 C 0.67 0.67 0.65 0.67 +0.18 46 26 41 +26
14AUG26 19.50 C 0.00 0.00 0.00 0.54 +0.14 46 0 1 0
14AUG26 19.75 C 0.43 0.43 0.42 0.43 +0.12 46 2 3 +2
14AUG26 20.00 C 0.00 0.00 0.00 0.34 +0.09 46 0 6 0
14AUG26 20.50 C 0.24 0.24 0.24 0.20 +0.05 46 1 7 +1
14AUG26 21.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 4 0
14AUG26 21.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
14AUG26 22.50 C 0.03 0.03 0.03 0.02 +0.01 49 1 1 +1
14AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 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 93 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.95 +0.35 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.45 +0.34 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.96 +0.35 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.46 +0.23 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.99 +0.25 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.50 +0.29 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.02 +0.36 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.49 +0.28 44 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 3.05 +0.34 48 0 63 0
28AUG26 17.00 C 0.00 0.00 0.00 2.58 +0.32 45 0 138 0
28AUG26 17.50 C 0.00 0.00 0.00 2.19 +0.33 47 0 120 0
28AUG26 18.00 C 0.00 0.00 0.00 1.81 +0.31 47 0 217 0
28AUG26 18.50 C 1.17 1.40 1.17 1.45 +0.26 46 19 281 +3
28AUG26 19.00 C 0.87 1.19 0.87 1.14 +0.22 46 23 368 +3
28AUG26 19.50 C 0.92 0.92 0.86 0.86 +0.12 45 23 205 -9
28AUG26 20.00 C 0.52 0.71 0.52 0.66 +0.13 45 38 261 -1
28AUG26 21.00 C 0.38 0.40 0.38 0.35 +0.07 45 4 244 0
28AUG26 22.00 C 0.15 0.23 0.15 0.17 +0.03 45 30 297 +1
28AUG26 23.00 C 0.12 0.12 0.12 0.08 +0.02 45 15 259 -11
28AUG26 24.00 C 0.07 0.07 0.07 0.03 0.00 44 25 534 +8
28AUG26 25.00 C 0.05 0.05 0.05 0.02 +0.01 48 1 285 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.98 +0.35 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.48 +0.36 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.98 +0.35 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.48 +0.35 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.99 +0.32 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.50 +0.23 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.02 +0.32 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.53 +0.30 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.06 +0.31 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.59 +0.30 45 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.24 +0.32 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.71 +0.35 45 0 20 0
29SEP26 16.50 C 3.32 3.32 3.32 3.31 +0.35 46 1 271 +1
29SEP26 17.00 C 0.00 0.00 0.00 2.90 +0.27 45 0 857 0
29SEP26 17.50 C 0.00 0.00 0.00 2.53 +0.24 45 0 333 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 +0.26 44 0 333 0
29SEP26 18.50 C 1.90 1.90 1.90 1.86 +0.25 44 16 202 +10
29SEP26 19.00 C 1.44 1.63 1.44 1.57 +0.20 43 2 349 -1
29SEP26 19.50 C 1.41 1.41 1.41 1.35 +0.16 44 2 417 +1
29SEP26 20.00 C 0.93 1.16 0.93 1.14 +0.17 44 17 335 -1
29SEP26 21.00 C 0.68 0.83 0.68 0.80 +0.13 45 43 306 -3
29SEP26 22.00 C 0.59 0.59 0.59 0.53 +0.09 45 2 148 0
29SEP26 23.00 C 0.39 0.42 0.39 0.34 +0.06 44 42 408 +1
29SEP26 24.00 C 0.29 0.29 0.28 0.22 +0.05 45 45 651 +30
29SEP26 25.00 C 0.16 0.21 0.16 0.13 +0.02 44 19 311 +15
29SEP26 26.00 C 0.12 0.12 0.12 0.08 +0.01 44 3 188 -3
29SEP26 27.00 C 0.10 0.10 0.10 0.05 +0.01 45 1 160 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 45 0 264 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 46 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 7.04 +0.25 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.58 +0.26 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.11 +0.26 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.72 +0.30 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.24 +0.27 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.78 +0.31 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.34 +0.26 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.92 +0.24 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.52 +0.23 45 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 3.12 +0.27 43 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 2.78 +0.26 43 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.46 +0.27 43 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 2.17 +0.25 43 0 103 0
29OCT26 19.00 C 0.00 0.00 0.00 1.91 +0.24 43 0 173 0
29OCT26 19.50 C 0.00 0.00 0.00 1.67 +0.17 43 0 106 0
29OCT26 20.00 C 1.47 1.47 1.47 1.45 +0.15 43 15 70 0
29OCT26 21.00 C 1.10 1.10 1.10 1.10 +0.15 44 1 82 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.80 +0.11 44 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.58 +0.09 44 0 105 0
29OCT26 24.00 C 0.00 0.00 0.00 0.41 +0.07 44 0 177 0
29OCT26 25.00 C 0.00 0.00 0.00 0.29 +0.06 44 0 126 0
29OCT26 26.00 C 0.30 0.30 0.30 0.20 +0.04 44 30 135 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 92 0
29OCT26 28.00 C 0.18 0.18 0.18 0.09 +0.02 43 48 89 +48
29OCT26 29.00 C 0.14 0.14 0.14 0.06 +0.01 43 30 62 +30
27NOV26 14.50 C 0.00 0.00 0.00 5.38 - 49 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 4.89 +0.23 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.51 +0.23 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.12 +0.22 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.75 +0.22 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.40 +0.21 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.03 +0.16 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.73 +0.27 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.45 +0.25 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.20 +0.24 44 0 30 0
27NOV26 19.50 C 1.96 1.96 1.96 1.96 +0.21 44 45 60 +30
27NOV26 20.00 C 0.00 0.00 0.00 1.76 +0.22 44 0 5 0
27NOV26 21.00 C 0.00 0.00 0.00 1.39 +0.16 44 0 15 0
27NOV26 22.00 C 1.09 1.09 1.09 1.08 +0.12 44 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.82 +0.09 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.62 +0.07 44 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.47 +0.06 44 0 12 0
27NOV26 26.00 C 0.45 0.45 0.45 0.35 +0.05 44 5 5 +5
27NOV26 27.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 6 0
27NOV26 28.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 60 0
27NOV26 29.00 C 0.25 0.25 0.25 0.14 +0.02 44 30 86 +30
30DEC26 10.50 C 0.00 0.00 0.00 9.15 +0.35 58 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.64 +0.36 52 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 8.24 +0.32 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.76 +0.38 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.30 +0.32 53 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.83 +0.37 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.38 +0.36 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.97 +0.28 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.54 +0.29 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.13 +0.30 47 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.69 +0.22 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.32 +0.22 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.96 +0.21 45 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.62 +0.20 44 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 3.30 +0.26 44 0 99 0
30DEC26 18.00 C 2.95 2.95 2.95 2.95 +0.23 43 1 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.72 +0.26 44 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 2.46 +0.23 43 0 105 0
30DEC26 19.50 C 0.00 0.00 0.00 2.23 +0.19 44 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 2.03 +0.19 44 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.15 44 0 150 0
30DEC26 22.00 C 1.33 1.34 1.33 1.33 +0.12 44 5 257 0
30DEC26 23.00 C 0.97 0.97 0.97 1.06 +0.10 44 2 52 +1
30DEC26 24.00 C 0.89 0.93 0.89 0.84 +0.08 44 6 38 +4
30DEC26 25.00 C 0.73 0.75 0.73 0.66 +0.06 44 2 162 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.05 44 0 86 0
30DEC26 27.00 C 0.49 0.49 0.45 0.40 +0.04 43 17 67 +17
30DEC26 28.00 C 0.40 0.40 0.40 0.31 +0.03 43 4 92 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 118 0
30DEC26 30.00 C 0.28 0.30 0.28 0.19 +0.02 44 6 116 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 253 0
30MAR27 10.50 C 0.00 0.00 0.00 9.19 +0.12 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.73 +0.12 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.28 +0.12 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.83 +0.11 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.40 +0.11 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.97 +0.30 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.56 +0.30 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.17 +0.29 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.78 +0.13 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.50 +0.22 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.18 +0.27 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.85 +0.27 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.51 +0.22 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 +0.20 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.83 +0.19 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.55 +0.18 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 3.28 +0.16 43 0 202 0
30MAR27 19.00 C 0.00 0.00 0.00 3.08 +0.24 43 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 2.84 +0.21 43 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 +0.18 43 0 262 0
30MAR27 21.00 C 0.00 0.00 0.00 2.28 +0.18 44 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.94 +0.14 44 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 1.64 +0.11 43 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.38 +0.09 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.17 +0.09 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 +0.07 43 0 22 0
30MAR27 27.00 C 0.00 0.00 0.00 0.82 +0.06 43 0 26 0
30MAR27 28.00 C 0.83 0.83 0.83 0.69 +0.05 43 2 49 +2
30MAR27 29.00 C 0.00 0.00 0.00 0.58 +0.05 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.48 +0.03 43 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 11 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 23 0
30MAR27 34.00 C 0.37 0.37 0.37 0.23 +0.01 43 6 187 +6
29JUN27 12.50 C 0.00 0.00 0.00 7.57 +0.28 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.17 +0.32 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.78 +0.31 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.40 +0.30 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.04 +0.13 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.69 +0.12 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.36 +0.13 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.04 +0.12 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.75 +0.14 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.45 +0.15 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.18 +0.17 43 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.92 +0.16 43 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.78 +0.25 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.52 +0.22 45 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 3.32 +0.23 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.10 +0.21 45 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.71 +0.19 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.36 +0.17 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 2.06 +0.16 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.79 +0.14 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.56 +0.13 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.35 +0.11 44 0 1 0
29JUN27 27.00 C 1.32 1.32 1.32 1.18 +0.11 44 2 23 +2
29JUN27 28.00 C 0.00 0.00 0.00 1.02 +0.10 44 0 6 0
29JUN27 29.00 C 0.00 0.00 0.00 0.89 +0.09 44 0 27 0
TOTAL CALL 796 18,903 +391
07AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
07AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
07AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
07AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
07AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
07AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
07AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
07AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 10 0
07AUG26 17.75 P 0.01 0.01 0.01 0.01 -0.02 64 8 26 +8
07AUG26 18.00 P 0.05 0.05 0.05 0.01 -0.04 56 1 21 0
07AUG26 18.25 P 0.03 0.03 0.03 0.03 -0.06 60 3 4 -3
07AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.09 54 0 23 0
07AUG26 18.75 P 0.22 0.22 0.12 0.08 -0.13 54 13 25 +7
07AUG26 19.00 P 0.14 0.14 0.14 0.14 -0.19 54 2 32 -2
07AUG26 19.25 P 0.24 0.24 0.24 0.23 -0.24 54 1 4 0
07AUG26 19.50 P 0.35 0.37 0.28 0.36 -0.27 56 5 141 -2
07AUG26 19.75 P 0.00 0.00 0.00 0.49 -0.33 52 0 82 0
07AUG26 20.00 P 0.00 0.00 0.00 0.69 -0.34 56 0 71 0
07AUG26 20.50 P 0.00 0.00 0.00 1.09 -0.40 48 0 45 0
07AUG26 21.00 P 0.00 0.00 0.00 1.57 -0.41 0 0 15 0
07AUG26 21.50 P 0.00 0.00 0.00 2.07 -0.40 0 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 2.57 -0.40 0 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 3.07 -0.39 0 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 3.57 -0.39 0 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 4.07 -0.39 0 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
07AUG26 25.50 P 0.00 0.00 0.00 6.07 -0.39 0 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 7.07 -0.39 0 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 7.57 -0.39 0 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 8.07 -0.39 0 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 8.57 -0.39 0 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 9.07 -0.39 0 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 9.57 -0.39 0 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 10.07 -0.39 0 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 10.57 -0.39 0 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 11.07 -0.39 0 0 0 0
14AUG26 14.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
14AUG26 14.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
14AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
14AUG26 17.25 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
14AUG26 17.50 P 0.06 0.06 0.06 0.05 -0.04 47 1 9 +1
14AUG26 17.75 P 0.00 0.00 0.00 0.07 -0.06 46 0 0 0
14AUG26 18.00 P 0.13 0.13 0.13 0.10 -0.08 46 5 9 +5
14AUG26 18.25 P 0.00 0.00 0.00 0.14 -0.11 45 0 5 0
14AUG26 18.50 P 0.33 0.33 0.33 0.19 -0.14 44 1 2 +1
14AUG26 18.75 P 0.00 0.00 0.00 0.26 -0.17 44 0 1 0
14AUG26 19.00 P 0.50 0.50 0.32 0.34 -0.21 44 4 2 +2
14AUG26 19.25 P 0.49 0.49 0.45 0.45 -0.23 44 8 4 +4
14AUG26 19.50 P 0.00 0.00 0.00 0.57 -0.27 44 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.71 -0.29 44 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.88 -0.31 45 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 1.25 -0.35 45 0 15 0
14AUG26 21.00 P 0.00 0.00 0.00 1.67 -0.37 46 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 2.17 -0.30 55 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 2.59 -0.38 46 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 3.07 -0.39 0 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 3.58 -0.38 55 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 4.07 -0.39 0 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 6.07 -0.39 0 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 7.07 -0.39 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 7.57 -0.39 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 8.07 -0.39 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 8.57 -0.39 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 9.07 -0.39 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 9.57 -0.39 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 10.07 -0.39 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
28AUG26 15.00 P 0.03 0.03 0.03 0.01 -0.01 47 15 144 +15
28AUG26 15.50 P 0.05 0.05 0.04 0.02 -0.01 46 3 230 -1
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 844 0
28AUG26 16.50 P 0.09 0.09 0.09 0.07 -0.04 46 5 254 +5
28AUG26 17.00 P 0.15 0.15 0.14 0.12 -0.06 45 16 207 0
28AUG26 17.50 P 0.28 0.29 0.27 0.20 -0.08 45 19 210 -9
28AUG26 18.00 P 0.38 0.38 0.31 0.31 -0.11 45 33 470 -13
28AUG26 18.50 P 0.61 0.61 0.50 0.46 -0.16 45 10 299 -10
28AUG26 19.00 P 0.68 0.69 0.68 0.65 -0.20 44 16 607 0
28AUG26 19.50 P 0.92 0.92 0.92 0.89 -0.18 44 16 246 +1
28AUG26 20.00 P 1.46 1.46 1.34 1.18 -0.28 44 4 131 0
28AUG26 21.00 P 0.00 0.00 0.00 1.91 -0.32 46 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 2.74 -0.36 48 0 78 0
28AUG26 23.00 P 3.63 3.68 3.63 3.68 -0.31 52 25 51 +14
28AUG26 24.00 P 0.00 0.00 0.00 4.62 -0.34 53 0 31 0
28AUG26 25.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.57 -0.39 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.57 -0.39 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.57 -0.39 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.57 -0.39 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.57 -0.35 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.57 -0.35 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 277 0
29SEP26 14.50 P 0.09 0.09 0.09 0.06 -0.01 46 2 165 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 292 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.03 44 0 295 0
29SEP26 16.00 P 0.22 0.22 0.22 0.20 -0.04 45 12 348 0
29SEP26 16.50 P 0.33 0.33 0.33 0.28 -0.06 44 3 659 0
29SEP26 17.00 P 0.48 0.48 0.42 0.39 -0.08 45 21 1,200 +1
29SEP26 17.50 P 0.55 0.55 0.51 0.51 -0.10 44 26 257 0
29SEP26 18.00 P 0.65 0.65 0.65 0.66 -0.13 44 1 414 +1
29SEP26 18.50 P 0.83 0.85 0.81 0.84 -0.16 43 22 413 +17
29SEP26 19.00 P 1.10 1.10 1.10 1.06 -0.20 43 3 243 0
29SEP26 19.50 P 1.40 1.40 1.40 1.33 -0.21 44 1 268 +1
29SEP26 20.00 P 1.58 1.58 1.58 1.61 -0.25 44 1 137 +1
29SEP26 21.00 P 2.39 2.39 2.32 2.28 -0.29 45 17 198 +2
29SEP26 22.00 P 3.02 3.06 3.02 3.05 -0.31 46 2 80 +2
29SEP26 23.00 P 4.00 4.00 3.86 3.88 -0.35 47 18 729 -2
29SEP26 24.00 P 0.00 0.00 0.00 4.77 -0.36 48 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 5.66 -0.39 46 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 6.59 -0.37 43 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 7.61 -0.35 51 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.59 -0.37 52 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 9.57 -0.39 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.57 -0.39 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.57 -0.35 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.57 -0.35 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.57 -0.35 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.57 -0.35 0 0 0 0
29OCT26 12.50 P 0.06 0.06 0.06 0.02 -0.01 43 1 3 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 98 0
29OCT26 15.50 P 0.34 0.34 0.34 0.26 -0.03 44 1 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 91 0
29OCT26 16.50 P 0.00 0.00 0.00 0.46 -0.07 44 0 103 0
29OCT26 17.00 P 0.00 0.00 0.00 0.59 -0.08 44 0 119 0
29OCT26 17.50 P 0.00 0.00 0.00 0.73 -0.11 43 0 116 0
29OCT26 18.00 P 0.00 0.00 0.00 0.90 -0.14 43 0 123 0
29OCT26 18.50 P 1.27 1.27 1.27 1.11 -0.16 43 15 149 0
29OCT26 19.00 P 1.54 1.54 1.45 1.34 -0.17 43 45 80 +30
29OCT26 19.50 P 1.81 1.81 1.81 1.59 -0.21 43 15 91 +15
29OCT26 20.00 P 1.85 1.85 1.85 1.88 -0.24 43 15 245 +9
29OCT26 21.00 P 0.00 0.00 0.00 2.54 -0.27 44 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.28 -0.08 45 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.07 -0.23 45 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 4.93 -0.22 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.78 -0.27 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.72 -0.27 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.65 -0.31 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.59 -0.37 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.62 -0.34 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.22 - 44 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.30 -0.05 44 0 11 0
27NOV26 15.50 P 0.41 0.41 0.41 0.40 -0.05 44 10 10 -10
27NOV26 16.00 P 0.00 0.00 0.00 0.51 -0.07 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.63 -0.09 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.94 -0.13 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.13 -0.14 43 0 16 0
27NOV26 18.50 P 1.52 1.52 1.52 1.34 -0.17 43 15 16 +15
27NOV26 19.00 P 1.53 1.57 1.53 1.58 -0.19 43 43 43 +43
27NOV26 19.50 P 1.85 1.86 1.81 1.84 -0.20 43 145 160 +145
27NOV26 20.00 P 0.00 0.00 0.00 2.12 -0.24 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.78 -0.26 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.49 -0.29 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.28 -0.19 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.09 -0.21 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.95 -0.24 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.83 -0.24 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.71 -0.28 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.64 -0.32 44 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.62 -0.34 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 7 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 45 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 59 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.05 44 0 138 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.06 43 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.07 44 0 189 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 -0.09 44 0 208 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.10 43 0 117 0
30DEC26 17.00 P 0.97 0.97 0.97 0.95 -0.12 43 22 923 -2
30DEC26 17.50 P 0.00 0.00 0.00 1.13 -0.12 43 0 132 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 -0.14 43 0 93 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 -0.16 43 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 1.78 -0.20 42 0 93 0
30DEC26 19.50 P 0.00 0.00 0.00 2.05 -0.20 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.33 -0.21 43 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 2.96 -0.26 43 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 3.68 -0.28 44 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.44 -0.31 44 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.24 -0.22 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.08 -0.22 45 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 6.95 -0.23 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.81 -0.27 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.72 -0.31 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.66 -0.30 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.60 -0.36 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.58 -0.34 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.57 -0.35 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.57 -0.36 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.57 -0.35 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 -0.03 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.31 -0.05 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.05 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 -0.07 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.07 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 -0.07 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 -0.07 43 0 230 0
30MAR27 16.00 P 1.11 1.11 1.11 1.02 -0.09 43 30 82 +30
30MAR27 16.50 P 0.00 0.00 0.00 1.19 -0.09 43 0 59 0
30MAR27 17.00 P 0.00 0.00 0.00 1.37 -0.10 43 0 335 0
30MAR27 17.50 P 1.55 1.55 1.55 1.56 -0.14 42 15 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 -0.16 42 0 37 0
30MAR27 18.50 P 0.00 0.00 0.00 2.01 -0.16 42 0 197 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 -0.19 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.53 -0.20 42 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 2.81 -0.19 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.43 -0.22 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.11 -0.24 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 4.87 -0.15 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.62 -0.18 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.42 -0.17 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.25 -0.19 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.08 -0.25 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.96 -0.27 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.89 -0.27 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.73 -0.31 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.67 -0.31 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.63 -0.33 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.60 -0.33 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.58 -0.34 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.48 -0.05 43 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.58 -0.06 43 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 -0.06 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.83 -0.07 43 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 0.98 -0.07 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.12 -0.08 43 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 -0.09 43 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.48 -0.09 43 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.67 -0.10 43 0 16 0
29JUN27 17.00 P 1.90 1.90 1.90 1.88 -0.11 42 25 56 +17
29JUN27 17.50 P 0.00 0.00 0.00 2.10 -0.11 42 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.34 -0.12 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.59 -0.12 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.85 -0.14 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 -0.14 42 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.42 -0.15 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.02 -0.19 42 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.68 -0.22 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.39 -0.23 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.12 -0.25 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.01 -0.15 43 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 7.79 -0.17 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.61 -0.19 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.45 -0.19 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.30 -0.13 43 0 0 0
TOTAL PUT 740 20,370 +341
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$ 9.305
28AUG26 6.00 C 0.00 0.00 0.00 3.33 -0.05 117 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.08 -0.05 108 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.81 -0.09 72 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.57 -0.06 83 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.31 -0.07 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.09 -0.04 79 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.83 -0.05 66 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.58 -0.05 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.33 -0.09 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.07 -0.07 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.85 -0.07 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.66 -0.05 42 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.47 -0.06 39 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 -0.06 37 0 41 0
28AUG26 9.50 C 0.27 0.27 0.27 0.22 -0.05 38 5 57 0
28AUG26 9.75 C 0.17 0.17 0.17 0.15 -0.03 38 2 129 0
28AUG26 10.00 C 0.14 0.14 0.11 0.10 -0.03 39 30 97 +30
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 94 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 42 0 74 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.56 -0.09 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.33 -0.06 82 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.08 -0.05 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 -0.09 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 -0.08 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.32 -0.07 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 -0.05 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 -0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 -0.09 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 -0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.94 -0.08 37 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 -0.09 36 0 17 0
29SEP26 9.00 C 0.72 0.72 0.72 0.62 -0.08 36 3 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.08 35 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 -0.07 35 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.05 37 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 110 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.33 -0.07 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.08 -0.06 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.84 -0.06 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.57 -0.08 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.35 -0.05 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.09 -0.06 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.83 -0.09 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.64 -0.04 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.41 -0.08 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 -0.07 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.06 -0.06 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.63 -0.05 36 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.53 -0.04 37 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.43 -0.05 36 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 33 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.35 -0.06 43 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.09 -0.09 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.86 -0.10 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.66 -0.08 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.50 -0.06 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.33 -0.05 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.16 -0.06 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.02 -0.06 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.75 -0.05 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.56 -0.05 37 0 15 0
27NOV26 10.00 C 0.47 0.47 0.47 0.48 -0.04 37 15 30 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.56 -0.09 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.33 -0.07 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.08 -0.07 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.84 -0.07 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 -0.10 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 -0.11 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.10 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.94 -0.08 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 -0.10 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 -0.09 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 -0.09 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 -0.09 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 -0.11 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.06 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 -0.06 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.05 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.37 -0.10 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.16 -0.09 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.94 -0.10 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.73 -0.09 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 -0.10 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 -0.08 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 -0.07 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 -0.09 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 -0.10 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 -0.09 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 -0.06 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 -0.07 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.26 -0.06 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 -0.08 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 -0.09 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 -0.04 38 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 -0.07 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 -0.04 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.46 -0.11 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.24 -0.11 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.04 -0.11 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.84 -0.11 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.65 -0.11 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.47 -0.10 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.30 -0.10 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.14 -0.09 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.00 -0.07 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.85 -0.07 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.71 -0.07 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.57 -0.07 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.44 -0.04 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 -0.04 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 -0.03 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 -0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.89 -0.03 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.75 -0.03 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.02 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 -0.03 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.01 38 0 4 0
TOTAL CALL 55 3,808 +45
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 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 0.01 -0.01 36 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 87 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 0.00 38 0 256 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 0.00 37 0 412 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 0.00 37 0 141 0
28AUG26 9.00 P 0.24 0.25 0.24 0.27 +0.01 38 9 57 +2
28AUG26 9.25 P 0.43 0.43 0.43 0.41 +0.02 39 3 61 +3
28AUG26 9.50 P 0.46 0.46 0.46 0.55 +0.01 38 15 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.72 +0.02 37 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.93 +0.05 39 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.39 +0.06 44 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.85 +0.06 41 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.84 +0.07 47 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.33 +0.08 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.83 +0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.33 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.35 +0.10 99 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.78 +0.03 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 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 0.00 37 0 29 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 0.00 37 0 32 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 0.00 37 0 21 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 0.00 37 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 0.00 37 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 0.00 37 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 0.00 38 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 0.00 38 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.07 +0.04 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.03 39 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 +0.02 37 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 +0.08 46 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.89 +0.09 49 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 +0.08 45 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.08 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 +0.10 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 +0.07 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.83 +0.05 0 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 +0.10 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 +0.09 66 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 35 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 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 0.00 37 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.26 +0.01 37 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.55 +0.01 37 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.69 +0.02 37 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.84 +0.02 38 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.01 +0.03 38 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.16 +0.04 37 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.54 +0.02 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.41 +0.03 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.89 +0.04 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.37 +0.06 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.88 +0.09 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.36 +0.08 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 38 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 0.16 +0.01 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.65 +0.02 37 0 15 0
27NOV26 9.25 P 0.71 0.71 0.71 0.78 +0.03 37 2 22 +2
27NOV26 9.50 P 0.00 0.00 0.00 0.94 +0.02 38 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.11 +0.03 39 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.27 +0.06 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.64 +0.06 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.06 +0.07 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.48 +0.06 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.91 +0.05 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.40 +0.05 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.88 +0.08 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.37 +0.09 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 38 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 0.00 38 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 -0.01 37 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 0.00 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.01 37 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 +0.02 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.00 -0.04 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 -0.01 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 +0.03 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.71 +0.05 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.11 +0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.51 +0.05 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.96 +0.08 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 +0.07 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 +0.08 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 +0.10 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 +0.09 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.39 +0.11 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.89 +0.11 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.38 +0.13 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.84 +0.08 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 0.00 38 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 +0.02 37 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 +0.01 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 +0.01 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 +0.07 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.25 +0.03 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 +0.04 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.50 +0.03 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.85 +0.04 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.23 +0.04 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.65 +0.08 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.04 +0.06 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.49 +0.08 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.94 +0.09 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 +0.09 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.88 +0.10 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.39 +0.11 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.89 +0.11 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.38 +0.12 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.84 +0.07 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 +0.02 38 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.58 +0.02 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 +0.03 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.79 +0.03 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.90 +0.03 39 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 +0.03 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.15 +0.03 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 +0.04 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 +0.04 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 +0.04 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.75 +0.04 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.07 +0.02 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.45 +0.06 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.81 +0.05 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.24 +0.09 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.65 +0.08 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.08 +0.09 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.52 +0.09 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.95 +0.09 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.41 +0.10 39 0 0 0
TOTAL PUT 29 3,822 +7
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$ 41.320
28AUG26 27.00 C 0.00 0.00 0.00 14.38 +2.09 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.41 +2.02 73 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.41 +2.05 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.45 +1.95 69 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 10.50 +1.93 69 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.56 +1.88 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.64 +1.79 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.73 +1.70 65 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 6.94 +1.66 67 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 6.15 +1.56 67 0 65 0
28AUG26 37.00 C 5.00 5.00 5.00 5.41 +1.41 68 5 133 -5
28AUG26 38.00 C 4.45 4.45 4.42 4.58 +1.09 63 5 164 -4
28AUG26 39.00 C 2.80 3.96 2.80 3.97 +1.14 64 66 225 -31
28AUG26 40.00 C 2.61 3.34 2.61 3.48 +1.00 67 175 652 +73
28AUG26 41.00 C 1.94 3.00 1.94 3.00 +0.92 68 65 236 +25
28AUG26 42.00 C 1.93 2.49 1.93 2.47 +0.75 66 206 404 +106
28AUG26 43.00 C 2.09 2.14 2.09 2.14 +0.73 68 45 372 0
28AUG26 44.00 C 1.60 1.60 1.50 1.79 +0.63 68 40 463 0
28AUG26 45.00 C 1.42 1.56 1.42 1.53 +0.59 69 122 493 -39
28AUG26 46.00 C 0.97 0.97 0.97 1.26 +0.51 69 10 83 +10
28AUG26 47.00 C 0.89 1.10 0.89 1.03 +0.43 69 262 755 +260
28AUG26 48.00 C 0.87 0.87 0.87 0.84 +0.36 69 30 285 0
28AUG26 49.00 C 0.73 0.80 0.73 0.68 +0.30 68 42 216 +20
28AUG26 50.00 C 0.59 0.65 0.55 0.54 +0.24 68 34 602 +7
28AUG26 52.50 C 0.40 0.43 0.40 0.31 +0.15 68 25 365 +25
28AUG26 55.00 C 0.21 0.31 0.20 0.17 +0.08 68 149 923 +101
28AUG26 57.50 C 0.00 0.00 0.00 0.09 +0.04 68 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 +0.02 69 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 111 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 20.42 +2.13 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.43 +2.14 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.39 +2.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.47 +2.08 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.35 +1.82 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 15.46 +1.89 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.48 +1.87 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.68 +1.98 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.83 +2.04 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.94 +1.97 68 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 10.84 +1.69 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.22 +1.85 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.11 +1.41 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.45 +1.35 60 0 90 0
29SEP26 35.00 C 6.45 6.80 6.45 7.80 +1.35 62 15 95 +10
29SEP26 36.00 C 0.00 0.00 0.00 7.13 +1.28 63 0 83 0
29SEP26 37.00 C 6.00 6.50 6.00 6.50 +1.37 63 45 158 -15
29SEP26 38.00 C 0.00 0.00 0.00 5.97 +1.17 65 0 195 0
29SEP26 39.00 C 5.10 5.30 5.10 5.26 +0.98 62 20 243 -10
29SEP26 40.00 C 4.53 4.70 4.32 4.76 +0.92 63 85 677 -30
29SEP26 41.00 C 4.10 4.30 3.86 4.30 +0.78 63 56 86 -55
29SEP26 42.00 C 3.71 3.90 3.48 3.90 +0.79 64 70 200 -70
29SEP26 43.00 C 3.14 3.14 3.14 3.51 +0.71 64 15 222 -15
29SEP26 44.00 C 2.89 2.89 2.89 3.17 +0.68 65 27 473 0
29SEP26 45.00 C 0.00 0.00 0.00 2.87 +0.66 66 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 +0.64 66 0 61 0
29SEP26 47.00 C 2.00 2.00 2.00 2.30 +0.58 66 100 275 0
29SEP26 48.00 C 0.00 0.00 0.00 2.03 +0.51 66 0 438 0
29SEP26 49.00 C 1.54 1.54 1.54 1.80 +0.46 66 1 286 +1
29SEP26 50.00 C 1.41 1.70 1.41 1.59 +0.42 66 11 596 +1
29SEP26 52.50 C 1.11 1.36 1.11 1.15 +0.31 65 16 482 +16
29SEP26 55.00 C 1.00 1.07 1.00 0.83 +0.23 65 12 1,248 +12
29SEP26 57.50 C 0.85 0.85 0.85 0.59 +0.17 65 38 1,686 +38
29SEP26 60.00 C 0.58 0.58 0.58 0.42 +0.12 65 6 1,587 +6
29SEP26 62.50 C 0.00 0.00 0.00 0.30 +0.09 65 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 +0.06 65 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.05 66 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 65 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.02 65 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 65 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 67 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 67 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 14.70 +1.79 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.86 +1.79 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 13.00 +1.75 59 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.17 +1.63 59 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 11.29 +1.62 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.49 +1.40 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.79 +1.46 59 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 9.11 +1.42 60 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 8.46 +1.37 60 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 7.85 +1.18 61 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 7.27 +1.26 61 0 60 0
29OCT26 38.00 C 6.18 6.18 6.18 6.72 +1.15 62 2 180 0
29OCT26 39.00 C 0.00 0.00 0.00 6.54 +1.40 67 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 5.84 +1.10 64 0 557 0
29OCT26 41.00 C 5.31 5.31 5.31 5.41 +1.05 64 15 293 +6
29OCT26 42.00 C 0.00 0.00 0.00 4.90 +0.88 63 1 118 +1
29OCT26 43.00 C 3.98 4.34 3.98 4.62 +0.91 65 91 300 +15
29OCT26 44.00 C 0.00 0.00 0.00 4.19 +0.81 64 0 640 0
29OCT26 45.00 C 3.50 3.50 3.50 3.87 +0.79 65 15 681 0
29OCT26 46.00 C 0.00 0.00 0.00 3.63 +0.83 66 0 362 0
29OCT26 47.00 C 3.18 3.30 3.18 3.31 +0.77 66 32 200 +30
29OCT26 48.00 C 2.79 2.79 2.79 3.03 +0.79 66 2 111 +2
29OCT26 49.00 C 0.00 0.00 0.00 2.77 +0.74 66 0 112 0
29OCT26 50.00 C 0.00 0.00 0.00 2.52 +0.68 66 0 207 0
29OCT26 52.50 C 2.20 2.20 2.20 1.94 +0.51 65 2 83 0
29OCT26 55.00 C 1.68 1.68 1.68 1.53 +0.42 65 5 37 +1
29OCT26 57.50 C 0.00 0.00 0.00 1.20 +0.34 65 0 26 0
29OCT26 60.00 C 1.15 1.15 1.15 0.96 +0.30 65 6 74 +6
29OCT26 62.50 C 1.14 1.14 1.14 0.73 +0.22 65 32 59 +32
29OCT26 65.00 C 0.00 0.00 0.00 0.57 +0.17 65 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.45 +0.14 65 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.35 +0.11 65 0 691 0
29OCT26 72.50 C 0.55 0.60 0.55 0.27 +0.09 65 10 428 +10
27NOV26 28.00 C 0.00 0.00 0.00 14.15 +1.70 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 13.43 +1.76 60 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.65 +1.76 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.77 +1.53 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.04 +1.47 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.37 +1.44 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.73 +1.39 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.13 +1.36 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.55 +1.25 61 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.99 +1.19 61 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.47 +1.14 62 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.33 +1.42 66 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.65 +1.13 64 0 4 0
27NOV26 41.00 C 0.00 0.00 0.00 6.22 +1.06 64 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.83 +1.00 65 0 6 0
27NOV26 43.00 C 0.00 0.00 0.00 5.47 +0.97 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.13 +0.96 65 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.81 +0.95 66 0 0 0
27NOV26 46.00 C 4.01 4.35 4.01 4.48 +0.92 66 30 30 +30
27NOV26 47.00 C 3.76 4.08 3.76 4.16 +0.97 66 30 30 +30
27NOV26 48.00 C 3.80 3.80 3.80 3.86 - 66 5 5 -
30DEC26 27.00 C 0.00 0.00 0.00 15.39 +1.78 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.40 +1.55 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.78 +1.67 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.98 +1.56 58 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 12.27 +1.45 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.61 +1.43 59 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.98 +1.40 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.37 +1.36 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.79 +1.37 61 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.24 +1.27 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.71 +1.27 61 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 8.21 +1.20 61 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 7.73 +0.89 62 0 60 0
30DEC26 40.00 C 6.44 6.70 6.44 7.39 +0.95 63 28 89 -3
30DEC26 41.00 C 0.00 0.00 0.00 7.00 +0.93 64 0 238 0
30DEC26 42.00 C 0.00 0.00 0.00 6.59 +0.87 64 0 224 0
30DEC26 43.00 C 6.00 6.00 6.00 6.19 +0.81 64 20 80 +20
30DEC26 44.00 C 0.00 0.00 0.00 5.94 +0.90 65 0 864 0
30DEC26 45.00 C 5.48 5.48 5.48 5.67 +0.95 66 15 90 0
30DEC26 46.00 C 0.00 0.00 0.00 5.33 +0.91 66 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 5.00 +0.87 66 0 920 0
30DEC26 48.00 C 0.00 0.00 0.00 4.69 +0.82 65 0 62 0
30DEC26 49.00 C 0.00 0.00 0.00 4.40 +0.89 65 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 4.13 +0.75 65 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 3.51 +0.65 65 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.99 +0.65 65 0 1,634 0
30DEC26 57.50 C 2.83 2.83 2.83 2.54 +0.56 65 2 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 2.15 +0.48 65 0 2,033 0
30DEC26 62.50 C 0.00 0.00 0.00 1.83 +0.42 65 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 1.55 +0.36 65 0 584 0
30DEC26 67.50 C 0.00 0.00 0.00 1.31 +0.28 65 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 1.11 +0.24 65 0 562 0
30DEC26 72.50 C 0.00 0.00 0.00 0.95 +0.22 65 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.80 +0.20 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.68 +0.17 65 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 +0.12 64 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.49 +0.12 65 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 +0.10 65 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 +0.09 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 +0.07 64 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.26 +0.07 65 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 +0.06 64 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 +0.05 65 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.16 +0.04 64 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 +0.04 65 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 +0.03 65 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 +0.02 64 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 +0.02 65 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 +0.02 65 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 16.24 +1.69 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.51 +1.64 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.66 +1.42 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.01 +1.34 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.39 +1.32 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.79 +1.29 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.22 +1.32 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.66 +1.28 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.14 +1.17 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.62 +1.12 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.13 +1.06 59 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 9.67 +1.08 59 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 9.22 +0.95 59 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.81 +0.89 60 0 222 0
30MAR27 41.00 C 0.00 0.00 0.00 8.44 +0.93 60 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 8.10 +0.86 61 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 7.85 +0.85 62 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 7.70 +1.04 63 0 36 0
30MAR27 45.00 C 7.22 7.22 7.22 7.34 +1.01 63 1 3 +1
30MAR27 46.00 C 0.00 0.00 0.00 6.99 +0.97 63 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 6.66 +0.98 63 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 6.35 +0.90 63 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 6.03 +0.85 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.76 +0.83 63 0 63 0
30MAR27 52.50 C 0.00 0.00 0.00 5.10 +0.75 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.52 +0.68 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.00 +0.61 63 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.55 +0.56 63 0 84 0
30MAR27 62.50 C 0.00 0.00 0.00 3.14 +0.49 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.79 +0.45 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.47 +0.40 62 0 3 0
30MAR27 70.00 C 2.71 2.71 2.71 2.20 +0.37 62 1 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.95 +0.33 62 0 790 0
30MAR27 75.00 C 2.35 2.35 2.35 1.73 +0.29 62 1 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.54 +0.26 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.37 +0.23 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 1.22 +0.21 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.09 +0.19 62 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.97 +0.17 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.87 +0.16 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.78 +0.14 62 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.69 +0.12 62 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.62 +0.11 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 +0.11 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.50 +0.09 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.45 +0.09 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.40 +0.07 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.36 +0.07 62 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.32 +0.06 62 0 181 0
29JUN27 27.00 C 0.00 0.00 0.00 17.04 +1.61 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.35 +1.46 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.82 +1.53 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.20 +1.49 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.41 +1.31 59 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.85 +1.28 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.32 +1.17 60 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.81 +1.14 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.33 +1.11 60 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 12.01 +1.22 62 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 11.40 +1.03 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.12 +1.11 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.92 +1.28 63 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 10.46 +1.16 63 0 100 0
29JUN27 41.00 C 0.00 0.00 0.00 10.10 +1.13 64 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 9.76 +1.15 64 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 9.43 +1.19 64 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 9.12 +1.21 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 8.79 +1.18 64 0 21 0
29JUN27 46.00 C 0.00 0.00 0.00 8.44 +1.12 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.14 +1.12 64 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.85 +1.12 64 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 7.55 +1.11 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.26 +1.06 64 0 145 0
29JUN27 52.50 C 0.00 0.00 0.00 6.58 +0.95 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.00 +0.94 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 5.43 +0.82 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.96 +0.78 64 0 211 0
29JUN27 62.50 C 0.00 0.00 0.00 4.53 +0.77 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.10 +0.66 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.75 +0.62 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.44 +0.62 63 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 3.13 +0.55 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.85 +0.49 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.63 +0.49 63 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 2.41 +0.47 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.19 +0.40 63 0 23 0
29JUN27 85.00 C 0.00 0.00 0.00 2.01 +0.37 63 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 1.86 +0.37 63 0 89 0
TOTAL CALL 2,144 60,680 +618
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 53 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.03 71 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.06 68 0 118 0
28AUG26 30.00 P 0.19 0.19 0.17 0.07 -0.08 68 142 267 -55
28AUG26 31.00 P 0.00 0.00 0.00 0.12 -0.12 68 0 202 0
28AUG26 32.00 P 0.24 0.24 0.24 0.19 -0.17 68 25 179 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 -0.24 68 0 401 0
28AUG26 34.00 P 0.00 0.00 0.00 0.41 -0.32 68 0 249 0
28AUG26 35.00 P 0.73 0.73 0.60 0.57 -0.41 68 44 79 -18
28AUG26 36.00 P 1.28 1.28 0.80 0.76 -0.52 67 48 105 +24
28AUG26 37.00 P 1.62 1.62 1.04 1.04 -0.59 68 125 248 +115
28AUG26 38.00 P 1.58 1.58 1.26 1.30 -0.79 66 11 352 +11
28AUG26 39.00 P 1.92 2.01 1.76 1.69 -0.89 67 83 365 +68
28AUG26 40.00 P 2.81 2.81 2.04 2.06 -1.08 66 53 265 +52
28AUG26 41.00 P 0.00 0.00 0.00 2.62 -1.14 68 0 135 0
28AUG26 42.00 P 3.11 3.11 3.11 3.11 -1.22 66 12 114 0
28AUG26 43.00 P 4.25 4.25 3.79 3.79 -1.26 69 79 563 +79
28AUG26 44.00 P 4.38 4.38 4.38 4.38 -1.41 67 12 211 0
28AUG26 45.00 P 0.00 0.00 0.00 5.14 -1.43 69 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 6.00 -1.54 72 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 6.81 -1.68 73 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.65 -1.76 75 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 8.51 -1.61 76 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 9.33 -1.83 75 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 11.75 -1.75 84 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 14.20 -1.76 92 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 16.68 -1.73 101 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 18.83 -1.93 88 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 21.29 -2.00 92 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 23.97 -1.87 114 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 26.40 -1.99 115 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 28.90 -1.97 122 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 31.46 -1.79 133 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 33.84 -2.01 129 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 36.60 -1.74 156 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.05 -1.76 158 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 41.40 -1.95 152 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.05 -1.76 169 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 46.55 -1.79 174 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.04 -1.77 178 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.53 -1.77 182 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 53.93 -1.93 178 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.59 -1.72 196 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 58.97 -1.85 191 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.39 -1.92 187 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.05 -1.80 207 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 66.38 -1.97 194 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 68.85 -2.05 194 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 71.57 -1.81 220 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.03 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.04 66 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.07 65 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.09 66 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.12 65 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.17 65 0 230 0
29SEP26 29.00 P 0.37 0.37 0.37 0.32 -0.20 65 22 68 -22
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.23 66 0 732 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.28 65 0 446 0
29SEP26 32.00 P 0.00 0.00 0.00 0.72 -0.35 65 0 499 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.43 64 0 538 0
29SEP26 34.00 P 0.00 0.00 0.00 1.14 -0.50 64 0 18 0
29SEP26 35.00 P 0.00 0.00 0.00 1.40 -0.58 64 0 108 0
29SEP26 36.00 P 1.92 1.92 1.90 1.71 -0.66 64 5 404 +2
29SEP26 37.00 P 2.12 2.12 2.12 2.06 -0.73 64 2 294 0
29SEP26 38.00 P 0.00 0.00 0.00 2.47 -0.80 64 0 243 0
29SEP26 39.00 P 3.77 3.77 3.00 2.91 -0.95 65 203 533 -2
29SEP26 40.00 P 0.00 0.00 0.00 3.40 -1.02 65 0 238 0
29SEP26 41.00 P 0.00 0.00 0.00 3.94 -1.11 65 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 4.52 -1.13 66 0 247 0
29SEP26 43.00 P 5.13 5.13 5.13 5.13 -1.25 66 15 147 +15
29SEP26 44.00 P 5.82 5.82 5.79 5.79 -1.27 67 18 92 +3
29SEP26 45.00 P 0.00 0.00 0.00 6.52 -1.29 68 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 7.22 -1.37 68 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.97 -1.44 69 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.72 -1.49 69 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.53 -1.51 70 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 -1.55 70 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 12.49 -1.67 72 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.63 -1.81 73 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.06 -1.66 78 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.50 -1.63 83 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.96 -1.60 88 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 23.97 -2.00 77 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 26.50 -1.91 83 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 28.99 -1.88 87 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 31.57 -1.77 95 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 33.93 -1.93 93 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 36.60 -1.74 104 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.05 -1.87 107 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.40 -1.95 103 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.05 -1.77 114 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.55 -1.87 117 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.04 -1.88 120 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 51.53 -1.89 123 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.93 -1.93 121 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.59 -1.73 132 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.97 -1.85 129 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.39 -1.92 127 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.05 -1.80 139 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.38 -1.97 132 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.85 -2.07 132 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.57 -1.82 148 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.41 -0.14 65 0 70 0
29OCT26 28.00 P 0.66 0.66 0.66 0.51 -0.20 64 4 4 +4
29OCT26 29.00 P 0.00 0.00 0.00 0.67 -0.22 64 0 120 0
29OCT26 30.00 P 0.00 0.00 0.00 0.82 -0.32 64 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 1.03 -0.32 64 0 90 0
29OCT26 32.00 P 1.12 1.12 1.12 1.24 -0.39 64 4 94 +4
29OCT26 33.00 P 0.00 0.00 0.00 1.51 -0.43 64 0 89 0
29OCT26 34.00 P 0.00 0.00 0.00 1.79 -0.50 64 0 69 0
29OCT26 35.00 P 2.32 2.32 2.32 2.12 -0.55 64 15 99 0
29OCT26 36.00 P 2.72 2.72 2.72 2.47 -0.62 64 15 62 0
29OCT26 37.00 P 3.28 3.28 3.16 2.85 -0.70 63 90 211 +65
29OCT26 38.00 P 3.91 3.91 3.38 3.28 -0.75 63 208 320 +204
29OCT26 39.00 P 0.00 0.00 0.00 3.77 -0.85 64 0 105 0
29OCT26 40.00 P 4.41 4.41 4.25 4.25 -0.97 64 21 172 +21
29OCT26 41.00 P 5.20 5.20 4.81 4.81 -0.99 64 48 148 +48
29OCT26 42.00 P 5.42 5.42 5.42 5.45 -1.01 65 6 43 0
29OCT26 43.00 P 6.36 6.36 6.36 6.03 -1.13 65 10 24 +10
29OCT26 44.00 P 0.00 0.00 0.00 6.69 -1.18 66 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.49 -1.12 67 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.18 -1.18 68 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.88 -1.26 68 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.64 -1.30 68 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.40 -1.35 69 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.16 -1.46 69 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.22 -1.54 70 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.38 -1.59 72 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.61 -1.56 74 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 19.89 -1.58 76 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 22.20 -1.61 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.51 -1.76 78 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 26.84 -1.82 78 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.24 -1.83 80 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.78 -1.70 85 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.82 -0.23 64 0 0 0
27NOV26 29.00 P 1.03 1.03 1.03 1.00 -0.27 64 1 1 +1
27NOV26 30.00 P 0.00 0.00 0.00 1.22 -0.31 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.45 -0.37 64 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.73 -0.40 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.01 -0.47 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.35 -0.49 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.70 -0.57 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.08 -0.62 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.51 -0.74 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.95 -0.81 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 4.47 -0.86 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 5.01 -0.90 64 0 0 0
27NOV26 41.00 P 5.87 5.87 5.87 5.59 -0.94 64 15 15 +15
27NOV26 42.00 P 6.49 6.49 6.49 6.20 -0.99 65 15 15 +15
27NOV26 43.00 P 0.00 0.00 0.00 6.72 -1.16 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.58 -1.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.11 -1.20 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.94 -1.12 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.63 -1.19 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.35 - 68 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.96 -0.27 63 0 254 0
30DEC26 28.00 P 1.09 1.09 1.09 1.17 -0.29 64 1 1 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.39 -0.35 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.63 -0.40 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.43 63 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.21 -0.50 63 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.55 -0.52 63 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 2.91 -0.58 63 0 17 0
30DEC26 35.00 P 3.35 3.35 3.35 3.27 -0.65 63 15 112 +15
30DEC26 36.00 P 0.00 0.00 0.00 3.70 -0.66 63 0 80 0
30DEC26 37.00 P 0.00 0.00 0.00 4.14 -0.72 63 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.57 -0.81 63 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 5.09 -0.82 63 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 5.64 -0.89 63 0 412 0
30DEC26 41.00 P 6.44 6.44 6.44 6.23 -0.92 64 2 64 +2
30DEC26 42.00 P 0.00 0.00 0.00 6.86 -0.95 64 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 7.47 -1.03 64 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.13 -1.08 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.97 -0.97 67 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 9.67 -1.01 67 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.21 -1.27 65 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 -1.17 67 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.80 -1.24 68 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.57 -1.28 68 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.51 -1.40 68 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.57 -1.42 69 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 18.66 -1.47 70 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.88 -1.50 72 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.11 -1.53 73 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.43 -1.50 74 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.74 -1.59 76 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.04 -1.54 76 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.40 -1.54 77 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.77 -1.63 79 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.17 -1.63 80 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.39 -1.81 78 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 41.86 -1.76 80 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.29 -1.76 81 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.75 -1.74 83 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.06 -1.88 80 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 51.53 -1.89 82 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 53.99 -1.89 83 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.59 -1.76 87 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.97 -1.87 86 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.47 -1.85 88 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.05 -1.80 92 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.38 -1.97 89 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.04 -1.88 96 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.57 -1.82 98 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 -0.35 61 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 1.90 -0.39 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.20 -0.40 61 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 -0.47 61 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.84 -0.51 61 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 -0.51 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.58 -0.59 61 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 3.97 -0.65 61 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.41 -0.66 61 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.87 -0.69 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.40 -0.72 61 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.93 -0.68 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.49 -0.75 61 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.07 -0.86 62 0 1 0
30MAR27 41.00 P 7.80 7.80 7.80 7.68 -0.83 62 1 1 +1
30MAR27 42.00 P 0.00 0.00 0.00 8.30 -0.72 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 -0.94 62 0 123 0
30MAR27 44.00 P 10.00 10.00 10.00 9.49 -0.91 62 1 18 0
30MAR27 45.00 P 10.30 10.30 10.30 10.30 -0.81 64 4 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.86 -1.15 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.56 -1.21 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.45 -1.09 65 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.16 -1.17 65 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.88 -1.24 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.80 -1.31 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.76 -1.45 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.82 -1.51 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 21.93 -1.55 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.08 -1.57 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.31 -1.56 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.56 -1.60 70 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 30.87 -1.56 71 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.21 -1.52 72 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.56 -1.48 73 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 37.97 -1.46 75 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.14 -1.68 74 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.68 -1.41 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.84 -1.63 75 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.20 -1.75 75 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.63 -1.63 76 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.08 -1.68 77 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.46 -1.73 77 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 56.86 -1.76 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.27 -1.80 78 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 61.70 -1.82 78 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.23 -1.74 80 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.61 -1.83 80 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.04 -1.88 80 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.59 -1.80 82 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.55 -0.29 62 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 2.86 -0.37 62 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 3.22 -0.39 62 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 3.60 -0.39 62 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.98 -0.44 62 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 4.37 -0.51 62 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 4.82 -0.51 61 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 5.28 -0.51 61 0 5 0
29JUN27 35.00 P 0.00 0.00 0.00 5.74 -0.57 61 0 207 0
29JUN27 36.00 P 0.00 0.00 0.00 6.20 -0.64 61 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 6.73 -0.64 61 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.26 -0.66 61 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 7.79 -0.75 61 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.32 -0.85 61 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 8.92 -0.85 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.56 -0.89 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.29 -0.85 62 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 10.92 -0.92 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.63 -0.80 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.31 -0.85 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.79 -1.09 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.52 -1.38 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.25 -1.33 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.00 -1.35 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.24 -1.09 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.22 -1.15 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.29 -1.16 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.11 -1.44 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.45 -1.25 68 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.56 -1.32 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.76 -1.33 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.99 -1.33 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.22 -1.35 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.49 -1.41 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.77 -1.43 72 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.06 -1.37 72 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.35 -1.41 73 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.66 -1.49 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.99 -1.45 73 0 0 0
TOTAL PUT 1,375 36,763 +678
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 33.600
28AUG26 18.50 C 0.00 0.00 0.00 15.13 +0.31 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.64 +0.32 83 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.14 +0.32 78 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.64 +0.32 72 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.64 +0.32 61 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.64 +0.32 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.64 +0.32 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.64 +0.31 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.65 +0.32 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.65 +0.32 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.65 +0.32 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.66 +0.32 31 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 4.67 +0.30 28 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 3.83 +0.40 38 0 548 0
28AUG26 31.00 C 0.00 0.00 0.00 2.82 +0.25 29 0 531 0
28AUG26 32.00 C 0.00 0.00 0.00 1.97 +0.17 27 0 532 0
28AUG26 33.00 C 1.09 1.09 1.09 1.32 +0.15 28 10 661 0
28AUG26 34.00 C 0.75 0.79 0.69 0.88 +0.16 30 99 793 +74
28AUG26 35.00 C 0.45 0.45 0.44 0.48 +0.07 29 43 620 +3
28AUG26 36.00 C 0.23 0.25 0.23 0.26 +0.04 29 35 405 +32
28AUG26 37.00 C 0.13 0.14 0.13 0.14 +0.02 30 4 379 +4
28AUG26 38.00 C 0.08 0.08 0.08 0.07 +0.01 30 5 746 -5
28AUG26 39.00 C 0.05 0.06 0.05 0.03 0.00 30 7 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 55 0
29SEP26 18.50 C 0.00 0.00 0.00 15.17 +0.31 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.68 +0.32 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.18 +0.32 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.68 +0.32 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.68 +0.31 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.69 +0.32 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.69 +0.32 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.70 +0.32 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.70 +0.31 27 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.71 +0.38 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.73 +0.38 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.76 +0.28 29 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 4.83 +0.26 29 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 3.95 +0.23 29 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.15 +0.21 29 0 1,006 0
29SEP26 32.00 C 2.26 2.26 2.26 2.36 +0.13 27 1 957 +1
29SEP26 33.00 C 1.47 1.47 1.46 1.77 +0.12 28 45 906 +45
29SEP26 34.00 C 1.09 1.09 1.05 1.28 +0.09 28 45 881 +26
29SEP26 35.00 C 0.00 0.00 0.00 0.90 +0.06 28 0 2,222 0
29SEP26 36.00 C 0.55 0.62 0.55 0.64 +0.05 29 14 430 +9
29SEP26 37.00 C 0.45 0.45 0.45 0.43 +0.02 29 2 1,336 0
29SEP26 38.00 C 0.29 0.29 0.29 0.27 +0.01 29 30 380 +30
29SEP26 39.00 C 0.19 0.19 0.19 0.17 +0.01 29 34 230 +34
29SEP26 40.00 C 0.00 0.00 0.00 0.10 0.00 29 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 29 0 347 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 30 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 29 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 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 56 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 15.17 +0.31 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.68 +0.32 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.18 +0.32 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.68 +0.32 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.68 +0.31 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.69 +0.32 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.69 +0.32 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.70 +0.32 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.70 +0.31 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.71 +0.38 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.75 +0.39 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.81 +0.33 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.91 +0.28 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 4.06 +0.25 29 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.30 +0.22 29 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 2.56 +0.17 28 0 183 0
29OCT26 33.00 C 1.84 1.96 1.84 2.00 +0.04 28 76 410 +75
29OCT26 34.00 C 0.00 0.00 0.00 1.53 +0.10 29 0 413 0
29OCT26 35.00 C 1.08 1.08 1.08 1.16 +0.07 29 8 442 -2
29OCT26 36.00 C 0.88 0.88 0.88 0.87 +0.05 29 15 190 0
29OCT26 37.00 C 0.60 0.67 0.60 0.66 +0.06 30 35 144 +35
29OCT26 38.00 C 0.00 0.00 0.00 0.48 +0.05 30 0 36 0
29OCT26 39.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 65 0
29OCT26 40.00 C 0.00 0.00 0.00 0.24 +0.03 30 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 48 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 12.68 - 0 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 11.69 +0.32 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.69 +0.32 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.70 +0.32 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.71 +0.31 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.74 +0.40 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.75 +0.37 27 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.88 +0.36 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.02 +0.28 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.24 +0.27 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.53 +0.24 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.81 +0.15 29 0 0 0
27NOV26 33.00 C 2.15 2.15 2.15 2.29 +0.11 29 15 180 +15
27NOV26 34.00 C 0.00 0.00 0.00 1.84 +0.16 29 0 76 0
27NOV26 35.00 C 0.00 0.00 0.00 1.47 +0.08 29 0 15 0
27NOV26 36.00 C 1.10 1.10 1.10 1.17 +0.08 30 20 20 +20
27NOV26 37.00 C 0.95 0.95 0.95 0.93 +0.08 30 1 21 +1
27NOV26 38.00 C 0.67 0.67 0.67 0.74 +0.09 30 15 15 +15
27NOV26 39.00 C 0.62 0.62 0.62 0.56 +0.06 30 1 1 +1
27NOV26 40.00 C 0.00 0.00 0.00 0.43 +0.06 30 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.17 +0.31 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.68 +0.32 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.18 +0.32 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.68 +0.32 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.68 +0.31 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.69 +0.32 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.70 +0.32 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.71 +0.32 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 8.71 +0.31 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.74 +0.36 27 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.75 +0.27 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.88 +0.22 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.18 +0.26 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.44 +0.23 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.78 +0.21 30 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.19 +0.18 30 0 111 0
30DEC26 33.00 C 0.00 0.00 0.00 2.59 +0.15 29 0 229 0
30DEC26 34.00 C 0.00 0.00 0.00 2.16 +0.11 29 0 177 0
30DEC26 35.00 C 0.00 0.00 0.00 1.79 +0.10 29 0 140 0
30DEC26 36.00 C 0.00 0.00 0.00 1.46 +0.06 29 0 382 0
30DEC26 37.00 C 0.00 0.00 0.00 1.21 +0.06 30 0 238 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 +0.07 30 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.82 +0.07 30 0 67 0
30DEC26 40.00 C 0.67 0.67 0.67 0.65 +0.05 30 1 49 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 +0.05 30 0 49 0
30DEC26 42.00 C 0.47 0.47 0.47 0.41 +0.04 30 1 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 0.00 30 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 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.17 +0.31 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.68 +0.32 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.18 +0.32 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.68 +0.32 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.69 +0.32 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.70 +0.32 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.72 +0.31 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.76 +0.29 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.84 +0.27 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.97 +0.26 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.15 +0.23 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.39 +0.22 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.69 +0.19 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.03 +0.16 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 4.44 +0.16 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.90 +0.13 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.37 +0.07 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.93 +0.08 29 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.54 +0.04 29 0 137 0
30MAR27 36.00 C 0.00 0.00 0.00 2.20 +0.05 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.91 +0.04 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.66 +0.04 30 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.43 +0.04 30 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 1.21 +0.03 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 +0.02 30 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.86 +0.01 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.71 +0.01 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.01 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.50 0.00 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.41 0.00 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.35 0.00 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 0.00 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 0.00 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 15.17 +0.31 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.68 +0.32 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.18 +0.31 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.69 +0.31 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.72 +0.30 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.77 +0.28 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.86 +0.25 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.01 +0.25 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.20 +0.22 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 8.42 +0.19 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.69 +0.18 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.01 +0.16 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.16 +0.13 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.59 +0.12 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.03 +0.10 29 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.54 +0.09 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.06 +0.06 30 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 3.65 +0.06 30 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 3.24 +0.03 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.90 +0.03 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.57 +0.02 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.29 +0.01 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.02 +0.01 30 0 33 0
29JUN27 40.00 C 1.66 1.66 1.66 1.79 0.00 30 45 96 +45
29JUN27 41.00 C 0.00 0.00 0.00 1.65 +0.03 31 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.48 +0.04 31 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.27 -0.01 31 0 7 0
29JUN27 44.00 C 1.13 1.13 1.13 1.14 +0.02 31 12 79 +12
29JUN27 45.00 C 0.00 0.00 0.00 0.98 -0.01 31 0 158 0
29JUN27 46.00 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
TOTAL CALL 619 30,211 +470
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 440 0
28AUG26 28.00 P 0.04 0.04 0.04 0.01 0.00 32 2 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 883 0
28AUG26 30.00 P 0.10 0.10 0.09 0.07 -0.03 30 19 1,234 -2
28AUG26 31.00 P 0.27 0.27 0.27 0.17 -0.07 30 2 1,347 -2
28AUG26 32.00 P 0.42 0.42 0.42 0.38 -0.09 30 200 1,196 +200
28AUG26 33.00 P 0.80 0.80 0.73 0.68 -0.21 29 117 458 +102
28AUG26 34.00 P 0.00 0.00 0.00 1.23 -0.13 30 0 395 0
28AUG26 35.00 P 2.10 2.10 2.10 1.89 -0.25 31 10 59 +9
28AUG26 36.00 P 0.00 0.00 0.00 2.61 -0.28 29 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.49 -0.30 30 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.42 -0.32 29 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.56 -0.16 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.40 -0.32 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.40 -0.32 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.40 -0.32 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.40 -0.32 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.40 -0.32 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.40 -0.32 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.40 -0.32 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 318 0
29SEP26 27.00 P 0.13 0.13 0.11 0.06 -0.03 30 2 110 -1
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 219 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.07 29 0 700 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 -0.10 29 0 1,026 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 -0.13 29 0 967 0
29SEP26 32.00 P 1.13 1.13 1.08 1.06 -0.15 30 60 1,293 +41
29SEP26 33.00 P 1.73 1.73 1.59 1.55 -0.22 30 60 2,153 +30
29SEP26 34.00 P 2.25 2.28 2.22 2.14 -0.18 30 60 646 +60
29SEP26 35.00 P 0.00 0.00 0.00 2.83 -0.20 31 0 1,204 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -0.29 29 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 4.32 -0.30 29 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.20 -0.47 29 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 6.29 -0.28 37 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 7.27 -0.31 40 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.26 -0.28 43 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 9.26 -0.25 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.28 -0.22 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.27 -0.19 54 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.26 -0.19 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.24 -0.22 58 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.95 -0.31 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.95 -0.31 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.94 -0.32 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.94 -0.31 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.43 -0.31 41 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.92 -0.31 45 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.41 -0.31 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.90 -0.31 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.39 -0.31 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.88 -0.31 58 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 0.02 0.02 0.02 0.01 0.00 45 16 16 +16
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 24.00 P 0.07 0.07 0.07 0.02 -0.01 30 2 2 +2
29OCT26 25.00 P 0.00 0.00 0.00 0.05 0.00 31 0 96 0
29OCT26 26.00 P 0.17 0.17 0.17 0.09 -0.01 30 1 2 0
29OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.45 -0.06 30 0 99 0
29OCT26 30.00 P 0.00 0.00 0.00 0.69 -0.09 30 0 218 0
29OCT26 31.00 P 1.10 1.10 1.10 1.01 -0.10 30 2 1,287 0
29OCT26 32.00 P 1.47 1.50 1.47 1.42 -0.12 30 14 123 +5
29OCT26 33.00 P 2.08 2.08 1.96 1.91 -0.18 30 32 390 +15
29OCT26 34.00 P 0.00 0.00 0.00 2.50 -0.14 31 0 167 0
29OCT26 35.00 P 0.00 0.00 0.00 3.16 -0.20 31 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.78 -0.24 29 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.56 -0.26 29 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.39 -0.44 29 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.45 -0.29 34 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.38 -0.30 36 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.34 -0.30 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.33 -0.24 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.31 -0.23 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.29 -0.29 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.31 -0.18 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.26 -0.24 49 0 0 0
27NOV26 21.00 P 0.05 0.05 0.05 0.01 - 33 6 6 -
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.45 -0.04 30 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.67 -0.05 30 0 34 0
27NOV26 30.00 P 1.03 1.03 1.03 0.95 -0.07 30 1 12 +1
27NOV26 31.00 P 1.40 1.40 1.40 1.30 -0.09 30 1 2 +1
27NOV26 32.00 P 1.78 1.78 1.78 1.73 -0.10 31 15 15 +15
27NOV26 33.00 P 2.38 2.38 2.30 2.23 -0.13 31 45 135 +30
27NOV26 34.00 P 3.00 3.00 2.88 2.80 -0.15 31 66 148 +60
27NOV26 35.00 P 0.00 0.00 0.00 3.45 -0.19 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.05 -0.19 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.80 -0.21 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.76 -0.24 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.62 -0.26 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.52 -0.27 35 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.46 -0.21 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.41 -0.20 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.38 -0.20 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.35 -0.23 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.31 -0.21 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.26 -0.24 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.06 -0.01 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 137 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 -0.07 30 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 -0.08 30 0 198 0
30DEC26 30.00 P 1.21 1.22 1.21 1.19 -0.05 31 2 202 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.55 -0.10 30 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 1.99 -0.11 31 0 115 0
30DEC26 33.00 P 2.52 2.52 2.52 2.49 -0.12 31 15 142 0
30DEC26 34.00 P 0.00 0.00 0.00 3.06 -0.17 31 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 3.62 -0.19 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 4.29 -0.21 30 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 -0.23 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.96 -0.07 33 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 6.80 -0.18 33 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 7.67 -0.24 34 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.57 -0.20 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.51 -0.19 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.44 -0.23 37 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 11.36 -0.30 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.31 -0.23 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.26 -0.24 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.99 -0.31 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.97 -0.32 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.96 -0.31 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.95 -0.31 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.43 -0.31 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.92 -0.31 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.41 -0.31 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.90 -0.31 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.39 -0.31 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.88 -0.31 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.39 -0.07 30 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.56 -0.08 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.11 30 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.02 -0.10 30 0 66 0
30MAR27 29.00 P 0.00 0.00 0.00 1.32 -0.10 30 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 -0.14 30 0 193 0
30MAR27 31.00 P 2.12 2.12 2.12 2.08 -0.11 30 1 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 -0.13 30 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 3.06 -0.14 30 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 3.63 -0.13 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 -0.14 31 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 4.92 -0.11 31 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.64 -0.18 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.38 -0.22 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.18 -0.25 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.77 -0.47 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 8.61 -0.30 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.51 -0.26 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.44 -0.23 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.36 -0.30 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.31 -0.23 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.26 -0.24 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.07 -0.32 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.03 -0.32 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.00 -0.32 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.98 -0.32 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.44 -0.32 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.92 -0.31 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.41 -0.31 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.90 -0.31 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 34 0
29JUN27 22.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.37 -0.07 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.51 -0.08 31 0 86 0
29JUN27 25.00 P 0.00 0.00 0.00 0.71 -0.10 31 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.92 -0.13 31 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.18 -0.14 31 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.48 -0.17 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.82 -0.19 31 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 2.22 -0.21 31 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.65 -0.22 31 0 190 0
29JUN27 32.00 P 0.00 0.00 0.00 3.14 -0.24 31 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.66 -0.26 32 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.24 -0.26 32 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 4.84 -0.29 32 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 5.50 -0.29 32 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.17 -0.13 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.71 -0.31 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.43 -0.32 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.21 -0.32 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.00 -0.32 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.82 -0.33 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.67 -0.33 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.53 -0.33 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.42 -0.33 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.32 -0.34 31 0 0 0
TOTAL PUT 751 35,944 +584
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 9.000
28AUG26 6.25 C 0.00 0.00 0.00 2.76 +0.19 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.26 +0.19 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.01 +0.18 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.77 +0.19 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.53 +0.18 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.29 +0.20 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.07 +0.19 41 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.86 +0.14 40 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.67 +0.13 40 0 183 0
28AUG26 8.75 C 0.00 0.00 0.00 0.50 +0.09 39 0 147 0
28AUG26 9.00 C 0.33 0.33 0.33 0.37 +0.07 40 150 351 +150
28AUG26 9.25 C 0.00 0.00 0.00 0.26 +0.05 39 0 514 0
28AUG26 9.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 198 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 +0.03 41 0 270 0
28AUG26 10.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 492 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.78 +0.19 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.54 +0.19 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 +0.18 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 +0.18 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.19 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 +0.16 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 +0.16 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 +0.18 40 0 15 0
29SEP26 8.25 C 0.94 0.94 0.94 0.99 +0.10 37 3 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 +0.07 38 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.09 38 0 190 0
29SEP26 9.00 C 0.53 0.53 0.53 0.57 +0.09 39 15 245 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.46 +0.07 39 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 +0.05 39 0 181 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.05 40 0 487 0
29SEP26 10.00 C 0.22 0.23 0.22 0.24 +0.05 41 22 232 +22
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.03 40 0 496 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.81 +0.22 41 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.54 +0.19 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.05 +0.15 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.84 +0.16 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.64 +0.16 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.47 +0.17 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.28 +0.14 37 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.15 +0.11 40 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.97 +0.11 38 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.83 +0.10 39 0 21 0
29OCT26 9.00 C 0.67 0.67 0.67 0.71 +0.10 39 15 91 +15
29OCT26 9.25 C 0.57 0.57 0.57 0.61 +0.08 40 15 220 0
29OCT26 9.50 C 0.48 0.50 0.48 0.51 +0.06 39 45 179 +25
29OCT26 9.75 C 0.42 0.42 0.42 0.43 +0.06 40 30 119 +30
29OCT26 10.00 C 0.00 0.00 0.00 0.36 +0.05 40 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.25 +0.05 40 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.55 - 0 0 0 -
27NOV26 6.75 C 0.00 0.00 0.00 2.33 +0.16 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.12 +0.16 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.91 +0.15 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.72 +0.15 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.54 +0.15 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.38 +0.15 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.22 +0.13 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.08 +0.11 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.95 +0.10 39 0 0 0
27NOV26 9.00 C 0.79 0.79 0.79 0.83 +0.10 39 15 15 +15
27NOV26 9.25 C 0.61 0.69 0.61 0.72 +0.09 39 30 30 +30
27NOV26 9.50 C 0.53 0.61 0.53 0.63 +0.09 40 45 45 +45
27NOV26 9.75 C 0.00 0.00 0.00 0.54 +0.07 39 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.47 +0.06 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.35 +0.05 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 +0.13 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.61 +0.17 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 +0.18 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 +0.16 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 +0.15 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 +0.15 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 +0.14 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.46 +0.13 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.31 +0.12 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 +0.15 39 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.08 38 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 +0.08 39 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 +0.09 40 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 +0.08 39 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 +0.07 40 0 226 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 +0.06 40 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.06 40 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.05 40 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 +0.04 40 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 40 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 +0.11 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.76 +0.17 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.56 +0.16 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.37 +0.15 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.19 +0.15 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 +0.14 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.85 +0.13 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.70 +0.13 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 +0.12 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 +0.12 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 +0.12 38 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 +0.06 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.09 +0.08 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 +0.09 39 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 +0.08 39 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 +0.06 39 0 56 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 +0.06 39 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 +0.04 39 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 +0.04 39 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 107 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.02 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 39 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 39 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 39 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 38 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.12 +0.15 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.93 +0.16 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.74 +0.15 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.53 +0.16 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.35 +0.14 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.20 +0.14 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 +0.13 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.90 +0.13 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 +0.12 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.63 +0.10 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.51 +0.10 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.40 +0.09 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.30 +0.09 38 0 68 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 +0.08 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 +0.08 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 +0.07 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 +0.06 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 +0.03 38 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.67 +0.05 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 +0.04 39 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 +0.04 40 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 +0.03 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 +0.03 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 50 0
TOTAL CALL 385 25,241 +347
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.02 42 0 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 460 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 -0.05 41 0 551 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 -0.06 41 0 766 0
28AUG26 8.75 P 0.31 0.31 0.27 0.25 -0.09 41 27 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 -0.10 42 0 318 0
28AUG26 9.25 P 0.00 0.00 0.00 0.51 -0.13 41 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.67 -0.15 40 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 0.86 -0.19 41 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.07 -0.20 41 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 1.56 -0.19 51 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.06 -0.15 62 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.57 -0.18 74 0 275 0
28AUG26 12.00 P 0.00 0.00 0.00 3.07 -0.14 83 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.57 -0.17 91 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.07 -0.15 114 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.58 -0.16 123 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.07 -0.14 127 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.57 -0.15 133 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.07 -0.15 139 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.50 -0.21 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 42 0 315 0
29SEP26 7.00 P 0.05 0.05 0.05 0.03 -0.01 41 15 240 -15
29SEP26 7.25 P 0.08 0.08 0.08 0.05 -0.02 41 15 500 -15
29SEP26 7.50 P 0.11 0.11 0.11 0.08 -0.02 41 15 367 0
29SEP26 7.75 P 0.16 0.16 0.16 0.12 -0.03 41 15 301 -15
29SEP26 8.00 P 0.20 0.20 0.20 0.17 -0.05 40 15 421 -15
29SEP26 8.25 P 0.25 0.25 0.25 0.24 -0.06 40 3 289 +3
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.07 40 0 315 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 -0.09 40 0 273 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.09 41 0 184 0
29SEP26 9.25 P 0.00 0.00 0.00 0.70 -0.11 41 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 -0.09 42 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.01 -0.14 40 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.14 44 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.17 45 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 -0.18 48 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.59 -0.18 53 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 -0.19 57 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 -0.17 62 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 -0.21 0 0 204 -30
29SEP26 13.50 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.07 -0.15 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.58 -0.16 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 -0.14 85 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.57 -0.15 90 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.07 -0.15 94 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.50 -0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.50 -0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.04 -0.16 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.50 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.00 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.00 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.00 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.00 -0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.00 -0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.00 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.00 -0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.00 -0.19 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.10 -0.02 40 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 270 0
29OCT26 7.75 P 0.00 0.00 0.00 0.20 -0.04 40 0 48 0
29OCT26 8.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29OCT26 8.50 P 0.46 0.46 0.46 0.44 -0.07 40 2 141 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 -0.08 40 0 80 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 -0.09 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.83 -0.10 41 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.99 -0.11 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.16 -0.12 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 -0.14 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.74 -0.15 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.17 -0.16 45 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.63 -0.18 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.11 -0.16 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.59 -0.17 54 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.07 -0.19 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 - 41 0 0 -
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.35 -0.05 40 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.54 -0.07 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.65 -0.08 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.78 -0.09 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.92 -0.10 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.09 -0.11 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.26 -0.12 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.44 -0.12 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.81 -0.15 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.24 -0.15 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.68 -0.17 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.14 -0.18 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.61 -0.19 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.08 -0.19 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.02 40 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.04 40 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.04 40 0 100 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.06 40 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.06 40 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.07 40 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.08 40 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.08 40 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 -0.11 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 -0.11 41 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 -0.11 41 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 -0.13 42 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 -0.15 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.30 -0.15 43 0 407 0
30DEC26 11.50 P 2.75 2.75 2.75 2.73 -0.17 44 40 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 -0.17 46 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 -0.18 47 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 -0.16 48 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.58 -0.19 49 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 -0.16 51 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 -0.16 55 0 129 0
30DEC26 15.00 P 6.36 6.36 6.36 6.07 -0.14 57 5 101 -5
30DEC26 15.50 P 0.00 0.00 0.00 6.57 -0.15 60 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.07 -0.15 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.50 -0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.50 -0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.04 -0.16 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.50 -0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.00 -0.20 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.04 39 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 -0.05 39 0 160 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.05 39 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 202 0
30MAR27 8.25 P 0.77 0.77 0.77 0.70 -0.06 39 70 317 +55
30MAR27 8.50 P 0.00 0.00 0.00 0.81 -0.07 39 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 -0.08 39 0 103 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 -0.08 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 -0.09 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.38 -0.08 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 -0.12 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 -0.11 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.04 -0.12 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.43 -0.13 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.83 -0.14 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.30 -0.15 43 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.73 -0.16 44 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.18 -0.12 44 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.64 -0.13 45 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.10 -0.18 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.58 -0.16 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.07 -0.14 48 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.57 -0.15 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.07 -0.15 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.50 -0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 -0.03 39 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.06 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 -0.06 40 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.66 -0.08 40 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.77 -0.08 40 0 49 0
29JUN27 8.25 P 0.00 0.00 0.00 0.88 -0.08 40 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.00 -0.09 40 0 272 0
29JUN27 8.75 P 0.00 0.00 0.00 1.13 -0.10 40 0 92 0
29JUN27 9.00 P 1.37 1.37 1.37 1.27 -0.10 40 15 415 +15
29JUN27 9.25 P 1.51 1.51 1.43 1.42 -0.10 40 150 570 +150
29JUN27 9.50 P 0.00 0.00 0.00 1.57 -0.06 41 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.67 -0.12 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.84 -0.12 39 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.17 -0.14 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.54 -0.14 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.92 -0.15 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.32 -0.16 39 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.86 -0.05 44 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.30 -0.12 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.72 -0.15 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.10 -0.21 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.58 -0.21 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.07 -0.14 43 0 0 0
TOTAL PUT 387 25,412 +128
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$ 88.540
28AUG26 55.00 C 0.00 0.00 0.00 33.68 +0.48 79 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.19 +0.49 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.55 +0.39 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.05 +0.38 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.71 +0.50 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.22 +0.49 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.73 +0.40 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.04 +0.32 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 13.68 +0.45 22 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 11.19 +0.45 20 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 8.71 +0.43 19 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 6.32 +0.40 19 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 4.15 +0.33 19 0 362 0
28AUG26 87.50 C 0.00 0.00 0.00 2.36 +0.19 19 0 712 0
28AUG26 90.00 C 0.98 1.20 0.98 1.17 +0.11 19 2 474 +2
28AUG26 92.50 C 0.55 0.55 0.55 0.50 +0.06 19 1 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 0.00 19 0 288 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 21 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 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 33.68 +0.42 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.19 +0.28 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.62 +0.33 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.11 +0.17 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.71 +0.38 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.22 +0.19 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.78 +0.37 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.30 +0.46 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.82 +0.44 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.40 +0.43 20 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 9.07 +0.40 20 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 6.91 +0.34 20 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.95 +0.26 20 0 156 0
29SEP26 87.50 C 0.00 0.00 0.00 3.35 +0.22 20 0 188 0
29SEP26 90.00 C 2.17 2.17 2.17 2.17 +0.14 20 30 293 +30
29SEP26 92.50 C 0.00 0.00 0.00 1.34 +0.08 20 0 1,129 0
29SEP26 95.00 C 0.00 0.00 0.00 0.81 +0.06 21 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.44 +0.03 21 0 74 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 37 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 0.00 21 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 33.68 +0.34 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.19 +0.28 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.65 +0.35 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.16 +0.22 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.71 +0.23 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.22 +0.19 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.78 +0.31 18 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.31 +0.44 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.88 +0.43 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.54 +0.42 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.33 +0.38 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 7.33 +0.35 20 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.42 +0.24 19 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.97 +0.24 19 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.81 +0.17 20 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.94 +0.14 20 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.29 +0.07 20 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.86 +0.07 20 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.53 +0.04 20 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.32 +0.04 20 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.71 +0.23 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.22 +0.19 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.78 +0.31 16 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.37 +0.41 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.01 +0.38 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.76 +0.33 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.66 +0.27 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 7.75 +0.20 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 6.08 +0.16 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 4.63 +0.11 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 3.42 +0.04 20 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.48 +0.01 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 1.80 +0.05 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 1.23 +0.01 20 0 0 0
27NOV26 100.00 C 0.95 0.95 0.95 0.82 0.00 20 1 7 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.68 +0.33 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.24 +0.33 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.75 +0.39 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.28 +0.34 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.82 +0.34 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.22 +0.14 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.78 +0.05 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.62 +0.37 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.34 +0.32 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.17 +0.26 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.16 +0.20 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.33 +0.15 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 6.69 +0.21 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.27 +0.21 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 4.06 +0.12 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.11 +0.10 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.33 +0.04 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.69 -0.04 20 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 1.20 -0.08 20 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.58 -0.06 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 -0.06 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 33.79 0.00 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.45 +0.07 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.09 +0.05 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.70 0.00 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.32 -0.02 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.07 +0.03 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.80 +0.01 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.60 +0.02 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.54 +0.37 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.58 +0.35 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.74 +0.32 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 10.05 +0.28 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.51 +0.25 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.16 +0.34 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.97 +0.34 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.78 +0.15 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.93 +0.13 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.21 +0.10 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.66 +0.09 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 2.14 +0.09 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.67 +0.06 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.32 +0.07 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.00 +0.05 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.76 +0.03 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 34.65 +0.21 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.11 +0.02 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.79 +0.01 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.47 -0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.20 -0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.99 +0.02 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.84 +0.02 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.73 +0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.63 +0.35 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.76 +0.33 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.13 +0.31 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.47 +0.30 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.93 +0.24 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 8.53 +0.24 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.28 +0.22 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.24 +0.25 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.23 +0.16 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.47 +0.17 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.84 +0.16 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.18 +0.07 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.70 +0.07 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.27 +0.08 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.83 +0.06 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.48 +0.05 21 0 0 0
TOTAL CALL 34 9,035 +33
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 21 0 309 0
28AUG26 80.00 P 0.15 0.15 0.14 0.03 -0.02 20 25 791 +25
28AUG26 82.50 P 0.00 0.00 0.00 0.13 -0.06 19 0 612 0
28AUG26 85.00 P 0.00 0.00 0.00 0.47 -0.13 19 0 107 0
28AUG26 87.50 P 0.00 0.00 0.00 1.22 -0.20 19 0 79 0
28AUG26 90.00 P 0.00 0.00 0.00 2.52 -0.33 19 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 4.31 -0.41 19 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.53 -0.44 19 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 8.96 -0.46 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.46 -0.46 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.96 -0.46 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.52 -0.40 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.96 -0.46 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.52 -0.40 46 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.02 -0.40 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.52 -0.40 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.10 0.10 0.10 0.01 0.00 26 28 210 +28
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 218 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.15 -0.04 21 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.37 -0.08 21 0 371 0
29SEP26 82.50 P 0.00 0.00 0.00 0.77 -0.14 21 0 43 0
29SEP26 85.00 P 0.00 0.00 0.00 1.47 -0.19 21 0 135 0
29SEP26 87.50 P 0.00 0.00 0.00 2.49 -0.17 21 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 3.76 -0.31 20 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 5.41 -0.38 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.36 -0.40 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.51 -0.43 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.81 -0.44 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.20 -0.44 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.13 -0.46 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.67 -0.20 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.23 -0.27 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.65 -0.19 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.14 -0.15 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.64 -0.31 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.13 -0.31 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.62 -0.31 55 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 0.13 0.14 0.13 0.01 0.00 24 32 212 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.35 -0.05 20 0 90 0
29OCT26 80.00 P 0.94 0.94 0.94 0.69 -0.08 20 30 120 +30
29OCT26 82.50 P 0.00 0.00 0.00 1.22 -0.12 20 0 3 0
29OCT26 85.00 P 0.00 0.00 0.00 2.01 -0.17 21 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 2.99 -0.30 20 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.31 -0.28 20 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 5.92 -0.31 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.76 -0.35 20 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.80 -0.39 20 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.01 -0.41 20 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.32 -0.42 20 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.13 -0.50 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.71 -0.26 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.23 -0.27 34 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.68 -0.25 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 -0.05 20 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.26 -0.09 20 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.53 -0.11 20 0 85 0
27NOV26 80.00 P 1.26 1.26 1.26 0.93 -0.15 20 1 3 +1
27NOV26 82.50 P 0.00 0.00 0.00 1.52 -0.21 20 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.37 -0.23 20 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 3.35 -0.35 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.65 -0.42 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 6.23 -0.44 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.02 -0.46 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.01 -0.47 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.15 -0.48 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.41 -0.48 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.27 -0.36 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.75 -0.28 29 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.27 -0.23 31 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.68 -0.28 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.03 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 -0.08 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 -0.14 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.75 -0.21 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.24 -0.26 20 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 1.91 -0.31 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.79 -0.37 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.89 -0.43 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.08 -0.63 20 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.61 -0.49 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.34 -0.52 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.26 -0.53 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.34 -0.52 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.55 -0.51 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.36 -0.38 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.81 -0.28 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.30 -0.20 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.82 -0.14 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.33 -0.07 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.69 -0.26 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.30 -0.14 37 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 0.02 -0.01 21 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 0.09 -0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 -0.04 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.76 -0.06 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.14 -0.09 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.65 -0.12 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.31 -0.14 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.12 -0.18 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.09 -0.22 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.26 -0.20 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.42 -0.38 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 7.89 -0.28 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.50 -0.33 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.27 -0.35 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.19 -0.37 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.23 -0.39 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.88 -0.18 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.19 -0.14 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.56 -0.04 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.82 -0.22 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.40 -0.09 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.87 -0.07 21 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.25 -0.09 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.73 -0.12 21 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.34 -0.13 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.09 -0.15 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 3.98 -0.19 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.00 -0.23 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.18 -0.23 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.45 -0.28 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 8.99 -0.23 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.61 -0.26 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.37 -0.24 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.83 -0.37 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.78 -0.38 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.36 -0.03 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.50 -0.07 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.73 -0.11 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.07 -0.04 25 0 0 0
TOTAL PUT 116 11,550 +84
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$ 11.540
28AUG26 8.00 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.31 -0.01 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.06 -0.01 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.81 -0.01 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.56 -0.01 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.31 -0.01 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.07 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.83 -0.01 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.59 -0.01 38 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.15 -0.02 38 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.77 0.00 38 0 60 0
28AUG26 11.50 C 0.44 0.44 0.44 0.48 -0.01 38 15 111 -15
28AUG26 12.00 C 0.25 0.28 0.25 0.28 -0.01 39 15 89 -2
28AUG26 12.50 C 0.16 0.16 0.16 0.15 -0.01 39 1 197 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 0.00 41 0 74 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 42 0 165 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.56 -0.01 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 -0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.57 -0.01 40 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 -0.01 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.07 -0.03 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.85 -0.02 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 -0.01 38 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.02 38 0 136 0
29SEP26 11.00 C 0.85 0.85 0.85 0.89 0.00 39 15 295 0
29SEP26 11.50 C 0.59 0.59 0.59 0.62 -0.01 39 13 672 0
29SEP26 12.00 C 0.42 0.42 0.42 0.41 -0.02 39 13 407 +10
29SEP26 12.50 C 0.28 0.28 0.28 0.26 -0.02 38 2 467 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 219 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 40 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 60 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 67 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 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 3.56 -0.01 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.31 -0.01 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.82 0.00 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.57 -0.02 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.32 -0.03 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.07 -0.05 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.87 -0.02 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.66 -0.02 37 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.32 +0.02 39 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.98 0.00 38 0 202 0
29OCT26 11.50 C 0.71 0.71 0.71 0.72 -0.01 38 8 243 +8
29OCT26 12.00 C 0.00 0.00 0.00 0.52 -0.02 37 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 24 0
29OCT26 13.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 0.00 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.82 -0.01 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.57 -0.03 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.32 -0.05 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.09 -0.06 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.91 -0.02 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.72 -0.01 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.34 -0.01 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.07 -0.02 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.50 -0.01 38 0 7 0
27NOV26 13.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 0.00 38 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.56 -0.01 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.82 -0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.57 -0.04 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.35 -0.05 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 -0.06 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.94 -0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 -0.02 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 +0.06 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.01 36 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 -0.02 36 0 391 0
30DEC26 12.00 C 0.77 0.77 0.77 0.77 -0.01 37 15 251 +4
30DEC26 12.50 C 0.57 0.57 0.57 0.60 -0.01 36 3 268 -3
30DEC26 13.00 C 0.50 0.50 0.50 0.47 -0.01 36 10 207 +10
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.01 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 0.00 36 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 0.00 36 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 0.00 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 43 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 3.57 -0.02 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.34 -0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.12 -0.01 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.90 -0.02 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.70 -0.02 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 -0.04 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.32 -0.04 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.15 -0.04 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.03 0.00 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.72 -0.02 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.05 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 0.00 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 0.00 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.01 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.02 37 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 7 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 0.00 37 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 37 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.48 0.00 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.30 0.00 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.12 0.00 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.95 +0.01 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.79 +0.01 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.63 +0.01 39 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.48 +0.01 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.34 +0.01 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.84 +0.07 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.57 +0.01 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.38 +0.02 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.06 +0.01 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.93 +0.01 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 +0.01 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 +0.01 38 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 +0.01 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 +0.03 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
TOTAL CALL 110 10,095 +12
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 41 0 86 0
28AUG26 10.50 P 0.13 0.13 0.12 0.10 0.00 40 46 128 +20
28AUG26 11.00 P 0.27 0.27 0.27 0.22 -0.01 39 1 863 0
28AUG26 11.50 P 0.00 0.00 0.00 0.43 0.00 39 0 123 0
28AUG26 12.00 P 0.90 0.90 0.90 0.72 +0.01 39 10 137 -10
28AUG26 12.50 P 0.00 0.00 0.00 1.09 +0.01 39 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.51 0.00 38 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 2.04 +0.07 52 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.54 +0.06 60 0 145 0
28AUG26 14.50 P 0.00 0.00 0.00 3.00 +0.03 60 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.46 +0.01 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.96 +0.01 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.96 +0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.46 +0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.96 +0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.46 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 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 0.05 -0.01 39 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 0.11 -0.01 39 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.01 38 0 86 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 138 0
29SEP26 10.50 P 0.40 0.40 0.35 0.35 -0.01 38 3 81 +3
29SEP26 11.00 P 0.58 0.58 0.58 0.55 -0.01 37 3 815 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.81 -0.02 36 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 0.00 38 0 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 0.00 38 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 +0.07 43 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 0.00 43 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.90 0.00 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 +0.05 51 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 +0.06 55 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 +0.05 56 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.89 +0.07 60 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.38 +0.06 63 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.88 +0.07 67 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 +0.01 46 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.81 +0.02 50 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.30 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.80 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.30 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.80 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.80 +0.01 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.80 +0.02 67 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.79 +0.01 0 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 0.05 -0.01 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 -0.01 37 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 0.00 0.00 0.00 0.18 0.00 37 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 -0.01 37 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 5 0
29OCT26 10.50 P 0.00 0.00 0.00 0.46 -0.01 36 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.67 -0.02 36 0 40 0
29OCT26 11.50 P 0.00 0.00 0.00 0.95 -0.02 36 0 54 0
29OCT26 12.00 P 0.00 0.00 0.00 1.27 -0.02 36 0 58 0
29OCT26 12.50 P 0.00 0.00 0.00 1.65 -0.01 37 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.10 +0.06 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.53 +0.03 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.99 +0.05 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.45 +0.05 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.92 +0.05 46 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.41 +0.05 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.89 +0.04 50 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.38 +0.05 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 0.00 38 0 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 0.31 -0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.38 -0.01 36 0 5 0
27NOV26 10.50 P 0.59 0.59 0.59 0.56 -0.01 36 15 17 +15
27NOV26 11.00 P 0.85 0.85 0.85 0.78 -0.01 36 12 12 +12
27NOV26 11.50 P 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.38 -0.02 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.75 -0.01 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.18 +0.02 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.60 +0.02 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.05 +0.04 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.50 +0.05 43 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.96 +0.05 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.43 +0.05 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.91 +0.05 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.39 +0.05 48 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 0.09 -0.01 36 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 0.00 0.00 0.00 0.21 0.00 36 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 0.00 36 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 -0.01 36 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 -0.01 36 0 61 0
30DEC26 10.50 P 0.69 0.69 0.69 0.64 -0.01 35 15 47 -15
30DEC26 11.00 P 0.00 0.00 0.00 0.86 -0.02 35 0 52 0
30DEC26 11.50 P 1.20 1.20 1.20 1.16 0.00 36 15 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 +0.01 37 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.86 +0.02 38 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.25 0.00 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.66 +0.01 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.02 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.55 +0.05 42 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.00 +0.05 42 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.05 43 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 +0.05 44 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.41 +0.05 45 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.88 +0.01 45 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.38 +0.04 47 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.81 -0.02 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.31 -0.03 39 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.80 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.80 -0.02 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.80 +0.01 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.80 +0.02 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.79 +0.01 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 -0.01 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 -0.01 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.01 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 0.00 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 -0.01 35 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 0.00 35 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 0.00 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.68 -0.02 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.09 +0.02 38 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.46 +0.03 38 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.85 +0.03 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.26 +0.04 39 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.67 +0.02 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.01 -0.07 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 +0.03 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.93 -0.05 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.41 -0.03 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.88 +0.01 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.38 +0.04 40 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.83 0.00 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.32 -0.02 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.81 -0.03 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.31 -0.01 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.80 -0.02 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.80 +0.01 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.80 +0.02 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.79 +0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.31 +0.01 39 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.51 +0.01 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.77 +0.02 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.87 +0.02 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.98 +0.02 39 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.21 +0.03 40 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.47 +0.03 40 0 26 0
29JUN27 11.50 P 1.82 1.82 1.81 1.76 +0.03 40 33 83 +33
29JUN27 12.00 P 2.14 2.14 2.11 2.06 +0.03 40 30 150 +30
29JUN27 12.50 P 0.00 0.00 0.00 2.40 +0.03 40 0 180 0
29JUN27 13.00 P 0.00 0.00 0.00 2.66 -0.06 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.03 +0.03 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.41 +0.03 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.80 +0.02 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.21 +0.02 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.63 +0.02 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.07 +0.03 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.51 +0.02 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.97 +0.02 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.43 +0.02 39 0 0 0
TOTAL PUT 183 9,971 +91
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 15.28 -0.23 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.28 -0.31 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.28 -0.06 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.28 -0.11 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.29 -0.23 30 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.29 -0.23 26 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.29 -0.23 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.29 -0.01 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.80 -0.01 16 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 3.41 -0.02 17 0 60 0
28AUG26 57.50 C 1.22 1.22 1.22 1.44 -0.03 17 15 137 +15
28AUG26 60.00 C 0.43 0.43 0.35 0.39 -0.04 17 2 234 0
28AUG26 62.50 C 0.12 0.12 0.12 0.07 -0.02 17 6 167 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.31 -0.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.32 -0.20 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.32 -0.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.32 -0.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.33 -0.28 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.33 -0.29 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.33 -0.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.33 -0.30 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.34 -0.29 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.34 -0.29 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.50 +0.15 30 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.80 -0.01 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 3.53 +0.01 15 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 1.79 +0.02 16 0 109 0
29SEP26 60.00 C 0.75 0.75 0.75 0.75 0.00 17 1 178 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.01 17 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 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 29 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 14.33 -0.28 27 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.33 -0.29 23 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.33 -0.29 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.33 -0.30 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.34 -0.29 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.34 -0.29 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.50 +0.15 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.83 -0.16 0 0 0 0
29OCT26 55.00 C 3.42 3.42 3.42 3.73 +0.03 16 15 30 +15
29OCT26 57.50 C 0.00 0.00 0.00 2.11 +0.01 17 0 0 0
29OCT26 60.00 C 1.09 1.09 1.03 1.11 0.00 17 61 61 +61
29OCT26 62.50 C 0.57 0.57 0.53 0.49 -0.01 17 40 199 +10
29OCT26 65.00 C 0.00 0.00 0.00 0.20 0.00 17 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 0.00 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 0.00 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 44.00 C 0.00 0.00 0.00 14.33 - 25 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 13.33 -0.29 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.33 -0.29 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.33 -0.30 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.34 -0.29 17 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.35 -0.28 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.50 +0.12 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.03 -0.02 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.97 +0.01 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.46 -0.01 17 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.45 -0.02 17 0 45 0
27NOV26 62.50 C 0.00 0.00 0.00 0.75 -0.04 17 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.36 -0.02 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 17.32 -0.20 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.32 -0.29 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.32 -0.19 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.33 -0.28 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.33 -0.29 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.33 -0.29 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.34 -0.29 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.35 -0.28 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.37 -0.26 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.50 +0.12 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.15 +0.04 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.28 +0.03 17 0 30 0
30DEC26 57.50 C 2.71 2.71 2.71 2.81 +0.02 17 2 11 -2
30DEC26 60.00 C 0.00 0.00 0.00 1.75 +0.01 17 0 9 0
30DEC26 62.50 C 0.00 0.00 0.00 1.05 +0.01 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 0.00 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 0.00 17 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 0.00 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 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 15.33 -0.44 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.33 -0.44 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.36 -0.39 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.41 -0.36 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.47 -0.34 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.55 -0.32 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.66 -0.29 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.88 +0.03 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.85 +0.03 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.08 +0.02 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.63 +0.02 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.51 +0.02 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.66 -0.01 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.07 +0.01 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 0.00 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 0.00 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 +0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 0.00 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 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 15.43 -0.59 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.47 -0.58 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.51 -0.38 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.70 -0.25 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.68 -0.56 11 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.19 -0.12 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.11 +0.03 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.26 +0.03 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.47 +0.05 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.88 +0.06 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.52 +0.07 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 3.41 +0.07 17 0 9 0
29JUN27 62.50 C 0.00 0.00 0.00 2.52 +0.07 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.82 +0.07 18 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.28 +0.05 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.89 +0.05 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.61 +0.04 18 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
TOTAL CALL 142 2,832 +99
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 18 0 157 0
28AUG26 55.00 P 0.13 0.15 0.13 0.11 -0.01 17 15 201 +15
28AUG26 57.50 P 0.80 0.84 0.80 0.69 -0.04 17 12 250 +12
28AUG26 60.00 P 0.00 0.00 0.00 2.18 -0.04 18 0 181 0
28AUG26 62.50 P 0.00 0.00 0.00 4.31 -0.01 17 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 6.80 0.00 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.30 0.00 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.04 +0.24 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.54 +0.24 60 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.04 +0.24 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.54 +0.24 73 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.04 +0.24 79 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.54 +0.24 85 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.04 +0.24 91 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.67 +0.37 103 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.04 +0.24 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 76 0
29SEP26 52.50 P 0.20 0.20 0.20 0.14 +0.01 17 1 92 +1
29SEP26 55.00 P 0.60 0.62 0.60 0.52 -0.02 17 16 123 +5
29SEP26 57.50 P 1.69 1.69 1.69 1.51 +0.07 17 20 124 +20
29SEP26 60.00 P 3.30 3.30 3.30 3.12 +0.02 18 3 52 +3
29SEP26 62.50 P 0.00 0.00 0.00 5.09 +0.01 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.23 +0.03 0 0 240 0
29SEP26 67.50 P 0.00 0.00 0.00 10.15 +0.27 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.75 +0.31 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.11 +0.29 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.73 +0.64 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.22 +0.63 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.72 +0.31 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.09 +0.30 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.72 +0.57 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.21 +0.43 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.69 +0.63 69 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 18 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 0.32 0.33 0.32 0.28 -0.02 17 2 123 +2
29OCT26 55.00 P 0.00 0.00 0.00 0.82 -0.03 17 0 79 0
29OCT26 57.50 P 0.00 0.00 0.00 1.83 -0.02 17 0 60 0
29OCT26 60.00 P 0.00 0.00 0.00 3.39 -0.02 18 0 20 0
29OCT26 62.50 P 0.00 0.00 0.00 5.41 0.00 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.50 0.00 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.17 +0.29 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.75 +0.31 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.25 +0.43 35 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.73 +0.56 39 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.23 +0.51 42 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.73 +0.32 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.21 +0.42 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 - 19 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 0.01 -0.01 16 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 -0.01 17 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 0.09 -0.01 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.45 -0.01 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 1.03 -0.05 17 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 2.06 -0.04 17 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 3.59 -0.04 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 5.56 -0.03 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 7.58 -0.01 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.19 +0.31 23 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.75 +0.31 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.25 +0.43 31 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.73 +0.56 35 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.23 +0.51 38 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.73 +0.32 41 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.21 +0.42 43 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 0.07 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 +0.01 17 0 125 0
30DEC26 52.50 P 0.57 0.57 0.57 0.58 0.00 17 2 32 -2
30DEC26 55.00 P 1.23 1.23 1.23 1.23 +0.01 17 10 36 +10
30DEC26 57.50 P 2.26 2.26 2.26 2.26 0.00 17 2 11 -2
30DEC26 60.00 P 0.00 0.00 0.00 3.74 -0.02 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.61 -0.03 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.75 -0.04 18 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.19 +0.07 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.75 +0.31 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.25 +0.43 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.73 +0.50 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.23 +0.51 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.73 +0.32 37 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.21 +0.42 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.72 +0.51 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.21 +0.43 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.70 +0.51 47 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 0.00 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 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.43 0.00 16 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 0.88 0.00 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.60 +0.01 16 0 21 0
30MAR27 57.50 P 0.00 0.00 0.00 2.62 -0.02 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 4.07 -0.02 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.85 -0.03 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.83 +0.01 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.19 +0.07 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.75 +0.31 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.25 +0.43 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.73 +0.50 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.23 +0.51 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.73 +0.32 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.21 +0.42 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.72 +0.51 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.21 +0.43 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.70 +0.51 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 +0.04 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.71 +0.04 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.88 +0.04 18 0 77 0
29JUN27 52.50 P 0.00 0.00 0.00 1.51 +0.06 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.37 +0.07 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.49 +0.07 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 4.91 +0.08 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 6.58 +0.06 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.50 +0.05 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.64 +0.04 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.96 +0.04 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.40 +0.16 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.91 +0.28 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.46 +0.54 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.86 +0.45 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.27 +0.48 31 0 0 0
TOTAL PUT 83 3,276 +64
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 0.00 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.60 +0.01 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.10 +0.01 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.59 0.00 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.10 +0.04 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.60 -0.01 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.12 0.00 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.64 -0.01 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.19 -0.01 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.77 -0.02 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.39 -0.02 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.78 -0.04 34 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.40 -0.02 35 0 352 0
28AUG26 23.00 C 0.16 0.18 0.16 0.17 -0.01 35 10 98 -4
28AUG26 24.00 C 0.00 0.00 0.00 0.07 0.00 35 0 197 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 63 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.11 +0.01 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.13 -0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.65 -0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 0.00 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.27 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.85 +0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.45 +0.01 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.69 +0.01 31 0 0 0
29SEP26 21.00 C 1.10 1.11 1.10 1.19 +0.06 34 32 100 -28
29SEP26 22.00 C 0.68 0.68 0.68 0.73 +0.01 33 15 700 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.44 0.00 33 0 171 0
29SEP26 24.00 C 0.23 0.24 0.23 0.25 -0.01 33 21 74 -9
29SEP26 25.00 C 0.00 0.00 0.00 0.14 0.00 33 0 134 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 0.00 34 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 34 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 34 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 46 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 51 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 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.66 -0.01 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.17 -0.03 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.70 -0.04 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.23 -0.04 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.79 -0.02 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.36 -0.01 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.95 -0.01 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.57 -0.01 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.16 +0.01 30 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 1.83 -0.01 30 0 56 0
29OCT26 21.00 C 0.00 0.00 0.00 1.30 -0.01 31 0 50 0
29OCT26 22.00 C 0.00 0.00 0.00 0.88 -0.03 31 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.59 -0.03 31 0 36 0
29OCT26 24.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 42 0
29OCT26 25.00 C 0.24 0.25 0.24 0.24 0.00 32 10 12 +10
29OCT26 26.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.20 -0.01 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.74 -0.02 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.29 -0.03 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.85 0.00 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.42 -0.01 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.03 -0.01 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.66 -0.02 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.36 +0.04 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.97 -0.03 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.16 -0.02 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.69 -0.02 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.23 -0.02 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.77 -0.04 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.34 -0.03 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.92 +0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.51 -0.02 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.13 -0.03 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 -0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.41 -0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 0.00 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 -0.03 31 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.21 -0.02 30 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.04 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 -0.02 31 0 48 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.01 31 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 0.05 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 31 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 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.29 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.85 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.43 +0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.02 +0.02 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.62 +0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.19 -0.04 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.81 -0.06 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.47 -0.02 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.15 -0.03 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.86 -0.02 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.58 -0.03 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 -0.03 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.68 -0.02 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.34 -0.01 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.07 -0.01 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 -0.02 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.02 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.53 +0.01 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.12 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.72 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.33 +0.01 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.96 +0.02 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.60 +0.01 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.22 -0.03 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.87 -0.05 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.62 -0.03 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.32 -0.04 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.05 -0.04 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.49 -0.01 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.07 -0.02 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.01 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 -0.01 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.18 0.00 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.98 +0.01 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.80 -0.01 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.55 0.00 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
TOTAL CALL 88 4,538 -16
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 0.00 36 0 108 0
28AUG26 19.00 P 0.13 0.13 0.13 0.10 -0.01 35 10 127 +10
28AUG26 19.50 P 0.23 0.23 0.23 0.18 -0.02 34 5 139 +5
28AUG26 20.00 P 0.39 0.39 0.39 0.31 -0.01 35 1 231 +1
28AUG26 21.00 P 0.79 0.79 0.79 0.67 -0.02 34 2 394 0
28AUG26 22.00 P 0.00 0.00 0.00 1.33 +0.02 36 0 241 0
28AUG26 23.00 P 0.00 0.00 0.00 2.07 -0.01 34 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.98 0.00 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.94 -0.08 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 4.95 -0.09 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.95 -0.09 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.95 -0.06 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.95 -0.09 63 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.95 -0.09 68 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.95 -0.09 73 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.95 -0.09 78 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 0.05 0.05 0.05 0.03 0.00 34 1 16 +1
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 0.09 +0.01 34 0 30 0
29SEP26 18.00 P 0.15 0.15 0.15 0.14 +0.01 34 1 26 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 49 0
29SEP26 19.00 P 0.32 0.32 0.30 0.31 +0.01 34 16 36 +3
29SEP26 19.50 P 0.45 0.45 0.41 0.42 -0.01 33 15 119 +15
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.01 33 0 255 0
29SEP26 21.00 P 1.02 1.02 1.02 1.00 +0.02 32 15 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.59 -0.05 33 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.31 +0.01 33 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.12 0.00 33 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 4.05 -0.01 36 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.99 -0.05 36 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.01 -0.03 43 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.00 -0.01 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.00 -0.04 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.00 -0.04 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.00 -0.04 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.00 -0.04 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.00 -0.01 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.00 -0.01 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.00 -0.01 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.00 -0.01 78 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.00 -0.01 81 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 0.00 33 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 0.19 -0.01 32 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 27 0
29OCT26 19.00 P 0.54 0.54 0.54 0.53 -0.01 32 15 64 +15
29OCT26 19.50 P 0.70 0.70 0.70 0.69 -0.01 32 15 152 +15
29OCT26 20.00 P 0.89 0.89 0.89 0.88 -0.02 32 15 108 +15
29OCT26 21.00 P 1.36 1.36 1.33 1.37 -0.01 32 60 189 +60
29OCT26 22.00 P 0.00 0.00 0.00 1.98 -0.04 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.71 -0.01 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.46 0.00 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.30 -0.02 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.21 +0.01 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.15 +0.01 30 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.12 +0.02 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.10 +0.03 31 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.08 0.00 29 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.07 0.00 28 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.06 0.00 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 16.50 P 0.16 0.16 0.16 0.14 -0.01 31 1 1 +1
27NOV26 17.00 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.51 -0.02 32 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.67 0.00 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.83 -0.01 31 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 1.03 -0.02 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.52 -0.02 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.18 +0.04 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.85 0.00 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.57 -0.02 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.42 -0.05 32 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.31 -0.04 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.23 +0.01 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.18 +0.01 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.14 +0.01 33 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.12 +0.01 34 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.10 +0.01 34 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.09 +0.01 36 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 0.10 -0.01 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.02 31 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.02 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 -0.01 31 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 -0.03 30 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 -0.03 31 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 -0.03 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.27 -0.02 31 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.94 -0.02 31 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.69 -0.02 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.55 +0.01 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.37 0.00 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.27 -0.04 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.21 -0.03 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 0.00 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.13 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.11 +0.01 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.10 +0.01 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.08 0.00 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.07 0.00 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.07 +0.01 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.06 0.00 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.05 0.00 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 -0.02 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 -0.02 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.02 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 -0.01 30 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.90 -0.03 30 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 -0.02 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.27 -0.03 30 0 24 0
30MAR27 20.00 P 0.00 0.00 0.00 1.50 -0.02 30 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 -0.02 30 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 2.58 -0.02 30 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.22 -0.01 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.96 -0.01 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.76 +0.01 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.59 +0.01 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.41 -0.04 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.31 -0.01 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.24 0.00 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.13 0.00 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.15 0.00 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.12 0.00 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.10 0.00 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.08 0.00 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.07 0.00 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.06 0.00 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 0.00 31 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 0.00 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 -0.01 31 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 1.03 -0.01 31 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.21 0.00 31 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.41 -0.01 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.62 -0.01 31 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.85 -0.02 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.36 -0.02 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.94 0.00 31 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.59 0.00 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.23 0.00 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.98 +0.01 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.78 +0.01 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.61 +0.01 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.43 -0.04 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.33 -0.03 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.26 0.00 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.20 0.00 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.16 0.00 31 0 0 0
TOTAL PUT 172 6,124 +142
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$ 414.600
07AUG26 300.00 C 0.00 0.00 0.00 114.65 +6.58 124 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 109.65 +6.58 114 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 104.65 +6.58 99 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 99.65 +6.57 0 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 94.65 +6.57 0 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 89.65 +6.57 0 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 84.65 +6.57 0 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 79.65 +6.57 0 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 74.65 +6.57 0 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 69.66 +6.58 78 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 64.66 +6.58 71 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 59.66 +6.57 64 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 54.66 +6.57 58 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 49.66 +6.57 51 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 44.66 +6.57 43 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 39.66 +6.57 0 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 34.66 +6.57 0 0 30 0
07AUG26 385.00 C 0.00 0.00 0.00 29.66 +6.55 0 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 24.66 +6.51 0 0 77 0
07AUG26 395.00 C 16.28 16.28 16.28 19.67 +6.35 23 30 68 +30
07AUG26 400.00 C 14.00 14.00 14.00 14.73 +6.17 24 1 144 +1
07AUG26 405.00 C 7.13 8.90 6.80 10.01 +5.16 24 128 608 -27
07AUG26 410.00 C 4.50 5.59 2.60 5.71 +3.51 22 378 508 -221
07AUG26 415.00 C 1.95 2.45 0.92 2.76 +1.81 23 704 676 +397
07AUG26 420.00 C 0.39 0.80 0.39 1.05 +0.67 24 167 522 +34
07AUG26 425.00 C 0.00 0.00 0.00 0.30 +0.15 24 0 227 0
07AUG26 430.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 366 0
07AUG26 435.00 C 0.08 0.08 0.08 0.02 -0.01 26 17 50 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 104.82 +6.57 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 99.83 +6.58 51 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 94.83 +6.57 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 89.84 +6.58 48 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 84.84 +6.58 42 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 79.84 +6.57 0 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 74.85 +6.58 39 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 69.85 +6.57 32 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 64.86 +6.58 35 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 59.87 +6.58 34 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 54.88 +6.59 33 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 49.89 +6.59 31 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 44.92 +6.60 30 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 39.95 +6.59 28 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 35.01 +6.56 27 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 30.10 +6.48 26 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 25.26 +6.63 24 0 81 0
14AUG26 395.00 C 18.85 18.85 18.85 20.52 +6.37 23 30 90 -30
14AUG26 400.00 C 15.30 15.30 15.30 15.48 +5.17 18 1 60 -1
14AUG26 405.00 C 0.00 0.00 0.00 11.34 +4.32 19 0 0 0
14AUG26 410.00 C 5.00 8.00 5.00 7.62 +3.22 18 19 199 +18
14AUG26 415.00 C 3.20 4.73 2.75 4.52 +1.88 17 271 292 +221
14AUG26 420.00 C 1.88 2.88 1.88 2.70 +1.23 18 240 327 +218
14AUG26 425.00 C 0.79 1.50 0.79 1.54 +0.77 19 174 177 +164
14AUG26 430.00 C 0.66 0.90 0.53 0.85 +0.45 20 111 120 +105
14AUG26 435.00 C 0.40 0.40 0.40 0.46 +0.28 20 10 10 +10
14AUG26 440.00 C 0.00 0.00 0.00 0.25 +0.17 21 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.14 +0.10 22 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.07 +0.05 23 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 214.97 +6.72 77 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 209.98 +6.59 77 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 204.99 +6.94 76 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 200.00 +6.91 75 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 195.01 +6.74 73 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 189.71 +6.42 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 185.02 +6.73 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 180.03 +6.74 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 175.04 +6.58 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 169.86 +6.55 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 165.06 +5.12 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 160.07 +6.81 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 155.08 +6.58 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 149.92 +6.55 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 144.91 +6.77 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 139.92 +6.39 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 134.94 +6.78 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 129.94 +6.74 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 125.14 +6.93 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 119.96 +6.73 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 115.15 +6.80 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 105.17 +6.65 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 95.20 +6.69 34 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 85.22 +6.96 30 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 75.26 +6.54 29 0 1 0
28AUG26 350.00 C 63.90 63.90 63.90 65.33 +6.50 28 10 63 -10
28AUG26 360.00 C 55.00 55.00 54.70 57.13 +6.62 43 11 1,559 -1
28AUG26 370.00 C 0.00 0.00 0.00 45.72 +6.27 26 0 2,145 0
28AUG26 380.00 C 35.50 35.71 35.50 36.23 +5.99 25 22 1,989 +10
28AUG26 390.00 C 23.80 26.44 23.80 27.20 +5.51 24 51 1,549 -50
28AUG26 400.00 C 16.80 18.00 13.96 18.38 +4.62 21 246 4,052 -22
28AUG26 410.00 C 10.00 11.48 8.45 11.52 +3.60 20 2,132 5,877 +2,024
28AUG26 420.00 C 6.00 6.66 4.67 6.24 +1.70 20 1,173 5,465 +908
28AUG26 430.00 C 2.50 3.50 2.50 3.14 +0.65 20 547 4,668 +336
28AUG26 440.00 C 1.80 1.82 1.30 1.49 +0.17 20 336 2,893 -145
28AUG26 450.00 C 0.74 0.90 0.72 0.58 -0.11 20 164 3,020 -2
28AUG26 460.00 C 0.40 0.44 0.40 0.20 -0.16 20 100 5,053 +100
28AUG26 470.00 C 0.00 0.00 0.00 0.07 -0.13 20 0 1,318 0
28AUG26 480.00 C 0.18 0.18 0.18 0.02 -0.09 20 30 2,379 +30
28AUG26 490.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 29 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 31 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 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 0.00 214.97 +6.51 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 209.98 +6.51 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 205.06 +6.58 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 200.00 +6.51 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 195.09 +6.59 61 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 189.80 +6.28 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 185.02 +6.49 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 180.12 +6.58 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 175.04 +6.49 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 169.86 +6.30 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 165.15 +5.21 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 160.07 +6.49 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 155.08 +6.48 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 150.18 +6.81 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 145.20 +7.06 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 140.21 +6.58 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 135.22 +6.58 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 129.94 +6.29 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.24 +7.03 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 120.25 +7.02 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.15 +6.46 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 105.17 +6.65 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 95.20 +6.69 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 85.34 +7.08 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 75.40 +6.50 25 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 65.52 +6.43 25 0 487 0
29SEP26 360.00 C 54.38 54.38 54.38 57.13 +6.15 32 2 943 -2
29SEP26 370.00 C 0.00 0.00 0.00 46.25 +6.09 24 0 808 0
29SEP26 380.00 C 35.00 35.50 34.32 36.23 +5.64 19 6 2,260 -2
29SEP26 390.00 C 25.18 25.52 25.14 28.74 +5.76 23 241 2,919 +1
29SEP26 400.00 C 20.00 20.00 18.43 20.59 +4.22 21 102 4,353 +45
29SEP26 410.00 C 13.80 14.40 12.14 14.43 +3.48 21 203 4,574 -10
29SEP26 420.00 C 7.80 9.35 7.80 9.50 +1.98 20 134 4,621 +15
29SEP26 430.00 C 5.30 6.26 5.30 6.40 +1.35 21 95 2,824 +68
29SEP26 440.00 C 3.60 4.11 3.40 4.30 +0.94 22 82 6,127 +16
29SEP26 450.00 C 2.29 2.53 2.29 2.86 +0.61 22 2,109 6,510 +1,905
29SEP26 460.00 C 1.65 1.71 1.65 1.89 +0.40 23 12 1,219 +12
29SEP26 470.00 C 1.16 1.16 1.16 1.25 +0.26 23 1 2,236 -1
29SEP26 480.00 C 0.79 0.79 0.79 0.83 +0.14 24 30 2,469 0
29SEP26 490.00 C 0.00 0.00 0.00 0.58 +0.11 25 0 1,242 0
29SEP26 500.00 C 0.00 0.00 0.00 0.38 +0.06 25 0 11,038 0
29SEP26 510.00 C 0.41 0.41 0.41 0.25 +0.03 26 2 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 435 0
29SEP26 540.00 C 0.20 0.20 0.20 0.08 +0.01 27 200 497 +200
29SEP26 550.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.04 0.00 28 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.03 0.00 29 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.02 0.00 29 0 775 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 34 0 376 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29OCT26 205.00 C 0.00 0.00 0.00 210.05 +6.58 58 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 205.06 +6.58 55 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 200.07 +6.58 52 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 195.09 +6.59 56 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 190.09 +6.57 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 185.10 +6.57 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 180.12 +6.58 50 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 175.12 +6.57 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 170.13 +6.57 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 165.15 +5.21 44 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 160.16 +6.58 42 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 155.17 +6.57 40 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 150.18 +6.58 37 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 145.20 +6.59 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 140.21 +6.58 38 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 135.22 +6.58 36 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 130.22 +6.57 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 125.24 +7.03 33 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 120.25 +7.01 31 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 115.25 +6.56 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 105.28 +6.76 26 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 95.30 +6.57 23 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 85.34 +7.02 23 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 75.40 +6.50 23 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 65.55 +6.46 22 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 57.13 +6.15 27 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 46.67 +5.99 22 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 38.04 +5.43 22 0 330 0
29OCT26 390.00 C 0.00 0.00 0.00 30.22 +5.39 21 0 629 0
29OCT26 400.00 C 20.20 22.75 20.20 22.64 +3.69 20 43 555 +31
29OCT26 410.00 C 17.17 17.17 17.09 17.12 +2.96 20 4 1,098 +1
29OCT26 420.00 C 11.61 11.61 11.61 12.58 +2.10 20 1 1,084 -1
29OCT26 430.00 C 9.00 9.50 8.53 9.31 +1.66 21 23 800 +7
29OCT26 440.00 C 6.74 6.95 6.74 6.80 +1.31 21 23 317 +6
29OCT26 450.00 C 4.30 4.80 4.30 4.92 +0.96 21 15 686 -10
29OCT26 460.00 C 3.38 3.38 3.38 3.52 +0.67 22 2 775 +2
29OCT26 470.00 C 0.00 0.00 0.00 2.59 +0.64 22 0 658 0
29OCT26 480.00 C 1.81 1.81 1.81 1.86 +0.55 23 5 69 +5
29OCT26 490.00 C 1.48 1.48 1.48 1.29 +0.40 23 20 209 +20
29OCT26 500.00 C 1.15 1.15 1.15 0.90 +0.30 23 1 10 +1
29OCT26 510.00 C 0.00 0.00 0.00 0.64 +0.25 23 0 73 0
29OCT26 520.00 C 0.00 0.00 0.00 0.45 +0.20 24 0 9 0
29OCT26 530.00 C 0.00 0.00 0.00 0.30 +0.14 24 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.22 +0.11 24 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.15 +0.08 25 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.10 +0.06 25 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 650.00 C 0.00 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 30 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
27NOV26 205.00 C 0.00 0.00 0.00 210.05 +6.58 48 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 205.06 +6.58 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 200.07 +6.57 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 195.09 +6.58 50 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 190.09 +6.57 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 185.10 +6.57 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 180.12 +6.58 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 175.13 +6.58 42 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 170.14 +6.58 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 165.15 +5.21 38 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 160.16 +6.57 35 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 155.17 +6.57 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 150.18 +6.57 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 145.20 +6.58 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 140.21 +6.58 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 135.22 +6.57 32 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 130.23 +6.57 30 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 125.24 +6.57 28 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 120.25 +6.57 27 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 115.26 +6.57 25 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 105.28 +6.56 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 95.31 +6.54 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 85.34 +6.56 21 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 75.50 +6.35 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 65.84 +6.12 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 57.13 +6.15 23 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 47.85 +5.25 22 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 39.94 +4.77 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 32.88 +4.82 22 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 25.88 +3.45 21 0 80 0
27NOV26 410.00 C 19.33 19.56 19.05 20.68 +3.17 21 105 296 +105
27NOV26 420.00 C 15.60 15.60 15.60 16.27 +2.44 21 5 133 0
27NOV26 430.00 C 12.30 12.30 12.30 12.63 +1.91 21 1 32 +1
27NOV26 440.00 C 9.65 9.80 9.65 9.66 +1.45 21 33 34 +28
27NOV26 450.00 C 0.00 0.00 0.00 7.52 +1.31 22 0 4 0
27NOV26 460.00 C 0.00 0.00 0.00 5.76 +1.22 22 0 258 0
27NOV26 470.00 C 4.32 4.32 4.32 4.30 +1.05 22 30 71 -30
27NOV26 480.00 C 3.24 3.32 3.24 3.12 +0.83 22 61 201 +61
27NOV26 490.00 C 0.00 0.00 0.00 2.23 +0.64 22 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 1.56 +0.45 22 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 1.11 +0.35 22 0 4 0
27NOV26 520.00 C 0.00 0.00 0.00 0.77 +0.28 22 0 0 0
27NOV26 530.00 C 1.18 1.18 1.18 0.53 +0.21 22 5 15 +5
27NOV26 540.00 C 0.00 0.00 0.00 0.35 +0.13 22 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.24 +0.10 22 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.16 +0.07 22 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.10 +0.05 22 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 24 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 25 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 215.05 +6.59 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 210.06 +6.59 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 205.07 +6.59 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 200.08 +6.58 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 195.09 +6.58 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 190.10 +6.58 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 185.12 +6.59 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 180.13 +6.59 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 175.14 +6.59 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 170.15 +6.59 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 165.16 +5.22 32 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 160.17 +6.58 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 155.18 +6.58 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 150.19 +6.58 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 145.20 +6.58 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 140.22 +6.59 30 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 135.23 +6.58 28 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 130.24 +6.58 26 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 125.25 +6.58 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.26 +6.58 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 115.27 +6.57 0 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 105.30 +6.58 22 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 95.31 +6.49 0 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 85.51 +6.24 22 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 75.95 +5.83 22 0 325 0
30DEC26 350.00 C 0.00 0.00 0.00 66.78 +5.44 22 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 57.13 +4.01 20 0 306 0
30DEC26 370.00 C 0.00 0.00 0.00 49.80 +4.71 22 0 736 0
30DEC26 380.00 C 40.87 40.87 40.50 42.93 +4.43 22 2 1,376 +2
30DEC26 390.00 C 0.00 0.00 0.00 36.35 +4.59 22 0 1,786 0
30DEC26 400.00 C 30.00 30.00 30.00 29.65 +3.39 22 1 5,510 -1
30DEC26 410.00 C 23.18 24.69 23.18 24.43 +3.02 22 9 4,734 0
30DEC26 420.00 C 19.00 19.80 18.75 19.99 +2.50 22 54 7,325 -46
30DEC26 430.00 C 15.17 16.42 15.08 16.26 +2.13 22 33 1,357 +30
30DEC26 440.00 C 12.73 12.73 12.73 13.07 +1.71 22 2 1,304 0
30DEC26 450.00 C 9.60 10.30 9.60 10.49 +1.45 22 3 2,815 +1
30DEC26 460.00 C 8.09 8.09 8.09 8.39 +1.12 22 11 4,338 0
30DEC26 470.00 C 6.25 6.25 6.25 6.54 +0.76 22 1 864 +1
30DEC26 480.00 C 0.00 0.00 0.00 5.18 +0.47 23 0 751 0
30DEC26 490.00 C 0.00 0.00 0.00 3.93 +0.10 23 0 371 0
30DEC26 500.00 C 0.00 0.00 0.00 2.93 -0.07 23 0 1,531 0
30DEC26 510.00 C 0.00 0.00 0.00 2.23 -0.18 23 0 647 0
30DEC26 520.00 C 2.57 2.57 2.57 1.65 -0.18 23 5 643 +3
30DEC26 530.00 C 0.00 0.00 0.00 1.19 -0.27 22 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.89 -0.25 22 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.64 -0.27 23 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.45 -0.26 22 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.33 -0.24 22 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.23 -0.21 23 0 100 0
30DEC26 590.00 C 1.05 1.05 1.05 0.16 -0.20 22 30 210 -10
30DEC26 600.00 C 0.00 0.00 0.00 0.11 -0.17 22 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.08 -0.14 22 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.05 -0.13 22 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.04 -0.10 23 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.03 -0.09 23 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.02 -0.07 23 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 215.05 +6.59 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 210.06 +6.59 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 205.07 +6.59 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 200.08 +6.58 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 195.09 +6.58 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 190.10 +6.58 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 185.12 +6.59 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 180.13 +6.59 35 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 175.14 +6.59 34 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 170.15 +6.59 33 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 165.16 +5.22 31 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 160.17 +6.58 30 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 155.18 +6.58 29 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 150.19 +6.58 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 145.20 +6.58 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 140.22 +6.59 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 135.26 +6.41 25 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 130.48 +6.14 26 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 125.75 +6.50 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 120.42 +5.71 23 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 115.72 +5.90 24 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 107.10 +6.43 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 98.02 +6.08 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 89.20 +5.83 25 0 150 0
30MAR27 340.00 C 78.46 80.13 78.46 78.45 +5.22 21 133 2,130 +133
30MAR27 350.00 C 0.00 0.00 0.00 73.00 +5.82 24 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 65.57 +5.65 24 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 58.66 +5.52 24 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 52.12 +5.15 24 0 1,419 0
30MAR27 390.00 C 40.25 40.25 40.25 46.07 +6.12 24 30 717 +30
30MAR27 400.00 C 0.00 0.00 0.00 39.39 +4.58 23 0 3,051 0
30MAR27 410.00 C 0.00 0.00 0.00 34.40 +4.10 24 0 3,450 0
30MAR27 420.00 C 0.00 0.00 0.00 30.03 +3.95 24 0 2,701 0
30MAR27 430.00 C 0.00 0.00 0.00 26.04 +3.47 24 0 300 0
30MAR27 440.00 C 20.05 20.05 20.05 22.42 +3.00 24 3 941 +3
30MAR27 450.00 C 16.13 16.77 16.13 19.32 +2.71 24 23 1,391 +23
30MAR27 460.00 C 14.13 14.50 14.13 16.40 +2.14 24 32 963 +32
30MAR27 470.00 C 12.04 12.04 12.04 14.08 +2.00 24 30 503 +30
30MAR27 480.00 C 10.10 10.10 10.10 11.83 +1.48 24 1 271 +1
30MAR27 490.00 C 0.00 0.00 0.00 10.09 +1.38 24 0 733 0
30MAR27 500.00 C 0.00 0.00 0.00 8.40 +0.96 24 0 300 0
30MAR27 510.00 C 0.00 0.00 0.00 7.12 +0.87 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.86 +0.39 24 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 5.00 +0.39 24 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.16 +0.29 24 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 3.61 +0.33 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.94 +0.23 24 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.44 +0.12 25 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.99 +0.05 24 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.57 -0.06 24 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.34 -0.05 24 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.03 -0.11 24 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.86 -0.11 24 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.69 -0.14 24 0 147 0
30MAR27 640.00 C 0.00 0.00 0.00 0.55 -0.13 24 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.45 -0.13 24 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.35 -0.14 24 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.29 -0.12 24 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.23 -0.12 24 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.18 -0.12 24 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.15 -0.10 24 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.12 -0.08 24 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 210.06 +6.59 35 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 205.07 +6.59 33 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 200.08 +6.58 32 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 195.09 +6.58 30 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 190.10 +6.58 29 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 185.12 +6.59 28 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 180.13 +6.59 26 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 175.14 +6.59 25 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 170.16 +6.56 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 165.26 +5.32 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 160.43 +6.50 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 155.66 +6.46 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 150.93 +7.32 24 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 146.19 +7.57 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 141.53 +7.90 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 136.87 +8.02 24 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 132.25 +7.91 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 127.70 +8.45 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 121.06 +5.92 0 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 116.53 +5.89 16 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 107.63 +5.69 18 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.70 +6.21 21 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 91.22 +6.20 21 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 83.18 +3.16 21 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 77.85 +5.22 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 68.57 +4.66 22 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 62.01 +4.39 22 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 55.95 +4.17 22 0 322 0
29JUN27 390.00 C 0.00 0.00 0.00 50.08 +3.68 22 0 217 0
29JUN27 400.00 C 40.97 40.97 40.97 44.93 +3.63 22 10 368 +10
29JUN27 410.00 C 0.00 0.00 0.00 39.92 +3.11 23 0 238 0
29JUN27 420.00 C 0.00 0.00 0.00 35.54 +3.07 23 0 2,314 0
29JUN27 430.00 C 0.00 0.00 0.00 31.36 +2.23 23 0 392 0
29JUN27 440.00 C 0.00 0.00 0.00 28.15 +2.29 23 0 678 0
29JUN27 450.00 C 22.99 22.99 22.99 25.09 +1.90 23 20 582 +20
29JUN27 460.00 C 0.00 0.00 0.00 22.57 +1.95 24 0 181 0
29JUN27 470.00 C 0.00 0.00 0.00 20.08 +1.65 24 0 83 0
29JUN27 480.00 C 15.50 15.50 15.50 18.12 +1.65 24 5 122 0
29JUN27 490.00 C 0.00 0.00 0.00 16.24 +1.64 25 0 65 0
29JUN27 500.00 C 12.00 12.00 12.00 14.54 +1.38 25 15 138 +15
29JUN27 510.00 C 10.95 11.03 10.62 13.16 +1.43 25 92 154 +57
29JUN27 520.00 C 9.70 9.70 9.70 11.80 +1.33 26 30 52 -30
29JUN27 530.00 C 8.64 8.64 8.64 10.64 +1.18 26 30 289 -30
29JUN27 540.00 C 7.41 7.41 7.41 9.68 +0.97 26 10 10 +10
29JUN27 550.00 C 0.00 0.00 0.00 8.73 +0.94 26 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 7.86 +0.78 27 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 7.22 +0.84 27 0 0 0
29JUN27 580.00 C 4.93 4.93 4.93 6.59 +0.91 27 10 40 +10
29JUN27 590.00 C 0.00 0.00 0.00 5.97 +0.77 28 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 5.44 +0.70 28 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 5.20 +0.91 28 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 4.79 +0.95 29 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 4.25 +0.71 29 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 3.86 +0.60 29 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 3.62 +0.64 29 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 3.48 +0.77 30 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 3.24 +0.78 30 0 0 0
29JUN27 680.00 C 2.31 2.31 2.31 3.00 +0.70 30 30 30 +30
29JUN27 690.00 C 0.00 0.00 0.00 2.76 +0.63 30 0 0 0
29JUN27 700.00 C 2.06 2.06 1.97 2.58 +0.61 31 80 110 +80
29JUN27 710.00 C 1.85 1.95 1.82 2.37 +0.56 31 243 243 +243
TOTAL CALL 11,677 197,083 +7,223
07AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 310.00 P 0.01 0.01 0.01 0.01 0.00 128 1 1 +1
07AUG26 315.00 P 0.01 0.01 0.01 0.01 0.00 122 1 1 +1
07AUG26 320.00 P 0.01 0.01 0.01 0.01 0.00 115 1 91 +1
07AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
07AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
07AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
07AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
07AUG26 385.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 292 0
07AUG26 390.00 P 0.06 0.06 0.06 0.01 -0.05 30 2 287 0
07AUG26 395.00 P 0.14 0.14 0.14 0.01 -0.23 25 8 238 -8
07AUG26 400.00 P 0.28 0.28 0.14 0.07 -0.68 24 90 728 -30
07AUG26 405.00 P 0.90 1.33 0.43 0.35 -1.62 24 243 228 -57
07AUG26 410.00 P 1.82 3.27 1.00 1.21 -3.10 24 283 293 +138
07AUG26 415.00 P 4.60 4.60 3.19 3.29 -4.85 25 58 165 +46
07AUG26 420.00 P 8.31 8.31 6.70 6.62 -6.08 26 60 35 0
07AUG26 425.00 P 0.00 0.00 0.00 10.98 -6.63 30 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 15.89 -6.13 37 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 20.40 -6.60 0 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 25.40 -6.60 0 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 30.40 -6.60 0 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 35.40 -6.60 0 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 40.40 -6.60 0 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 45.40 -6.60 0 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 50.40 -6.60 0 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 55.40 -6.60 0 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 60.40 -6.60 0 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 65.40 -6.60 0 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 70.40 -6.60 0 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 75.40 -6.78 0 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 80.65 -6.53 117 0 0 0
07AUG26 500.00 P 0.00 0.00 0.00 85.84 -6.34 132 0 0 0
07AUG26 505.00 P 0.00 0.00 0.00 91.32 -5.72 156 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 96.32 -5.85 162 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 115 0
14AUG26 380.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 45 0
14AUG26 385.00 P 0.00 0.00 0.00 0.23 -0.09 26 0 0 0
14AUG26 390.00 P 0.39 0.39 0.39 0.37 -0.31 24 1 11 +1
14AUG26 395.00 P 0.83 0.83 0.62 0.65 -0.67 23 50 97 +31
14AUG26 400.00 P 1.90 1.90 1.44 1.04 -1.34 21 27 101 +21
14AUG26 405.00 P 2.31 2.70 1.82 1.86 -2.18 21 354 329 +234
14AUG26 410.00 P 4.72 4.72 3.16 3.06 -3.37 19 221 128 +128
14AUG26 415.00 P 6.83 6.83 5.98 4.92 -4.80 18 29 29 +29
14AUG26 420.00 P 0.00 0.00 0.00 8.16 -5.49 19 0 0 0
14AUG26 425.00 P 14.79 14.79 12.22 12.09 -5.99 21 60 65 +60
14AUG26 430.00 P 19.31 19.41 19.31 16.54 -5.65 23 60 0 0
14AUG26 435.00 P 0.00 0.00 0.00 20.68 -6.36 20 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 25.49 -6.51 21 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 30.42 -6.58 22 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 35.40 -6.60 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 40.40 -6.60 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 45.40 -6.60 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 50.40 -6.60 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 55.40 -6.60 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 60.40 -6.60 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 65.40 -6.60 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 70.40 -7.38 0 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 75.40 -7.38 0 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 80.65 -6.53 58 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 85.84 -6.34 65 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 91.32 -5.84 76 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 96.32 -6.46 79 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 588 0
28AUG26 330.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,261 0
28AUG26 340.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 1,863 0
28AUG26 350.00 P 0.16 0.16 0.15 0.09 -0.07 29 50 8,724 -50
28AUG26 360.00 P 0.30 0.35 0.18 0.20 -0.14 27 1,003 5,124 -875
28AUG26 370.00 P 0.53 0.53 0.37 0.46 -0.26 26 141 2,786 +100
28AUG26 380.00 P 0.90 1.20 0.73 0.90 -0.57 25 99 4,527 -1
28AUG26 390.00 P 1.89 2.02 1.55 1.82 -1.05 23 227 4,027 -79
28AUG26 400.00 P 4.00 4.68 3.23 3.51 -1.84 22 245 5,246 -79
28AUG26 410.00 P 7.10 9.00 6.32 6.74 -3.00 22 448 3,756 +243
28AUG26 420.00 P 12.00 15.20 11.65 11.48 -4.83 21 1,190 4,834 +400
28AUG26 430.00 P 21.04 21.26 18.40 18.54 -5.40 22 195 1,419 +99
28AUG26 440.00 P 0.00 0.00 0.00 27.08 -5.73 23 0 162 0
28AUG26 450.00 P 0.00 0.00 0.00 35.56 -6.70 20 0 115 0
28AUG26 460.00 P 0.00 0.00 0.00 46.58 -6.13 32 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 55.40 -6.60 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 65.40 -6.86 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 75.40 -7.38 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 85.84 -6.57 43 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 96.32 -6.46 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 105.76 -6.49 49 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 115.84 -6.42 54 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 125.82 -6.43 57 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 135.40 -7.20 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 146.01 -6.25 66 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 156.58 -5.66 75 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 165.94 -6.28 71 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 175.83 -6.45 72 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 185.40 -6.83 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 195.89 -6.36 79 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 205.40 -6.84 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 217.06 -5.18 98 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 225.40 -7.01 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 235.40 -7.00 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 245.84 -6.42 91 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 255.79 -6.46 93 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 265.40 -7.12 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 275.79 -6.81 97 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 285.40 -7.17 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 295.91 -6.67 104 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 306 0
29SEP26 295.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 624 0
29SEP26 300.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.12 -0.09 27 0 4,554 0
29SEP26 330.00 P 0.00 0.00 0.00 0.24 -0.16 26 0 4,938 0
29SEP26 340.00 P 0.80 0.80 0.80 0.46 -0.27 26 7 2,739 0
29SEP26 350.00 P 1.19 1.22 1.02 0.86 -0.43 25 517 4,846 +7
29SEP26 360.00 P 1.70 1.70 1.58 1.53 -0.56 24 9 4,289 0
29SEP26 370.00 P 2.75 2.75 2.40 2.44 -0.97 23 18 6,364 +17
29SEP26 380.00 P 3.88 4.30 3.82 3.95 -1.37 23 113 5,724 -1
29SEP26 390.00 P 7.55 7.55 5.90 6.21 -1.94 22 184 5,216 -101
29SEP26 400.00 P 11.11 11.11 9.31 9.78 -2.78 22 364 4,809 -73
29SEP26 410.00 P 15.96 16.13 14.22 14.25 -3.42 22 125 3,777 +24
29SEP26 420.00 P 23.40 23.40 20.00 19.82 -4.80 22 87 3,854 +28
29SEP26 430.00 P 28.90 28.90 27.18 27.15 -4.53 23 129 977 +16
29SEP26 440.00 P 0.00 0.00 0.00 34.39 -5.69 22 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 44.31 -4.71 26 0 426 0
29SEP26 460.00 P 0.00 0.00 0.00 52.11 -6.21 23 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 61.50 -6.34 23 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 72.81 -7.05 32 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 81.70 -6.58 30 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 91.60 -7.37 32 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 102.24 -7.26 38 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 112.19 -6.34 40 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 121.89 -6.40 41 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 132.31 -6.19 46 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 142.47 -6.10 49 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 151.36 -7.09 45 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 161.32 -7.09 47 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 171.32 -6.83 49 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 181.72 -6.36 54 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 191.63 -6.64 55 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 202.13 -6.13 60 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 212.05 -6.00 62 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 221.99 -6.01 64 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 231.77 -6.45 64 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 241.85 -6.33 67 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 251.73 -6.44 68 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 261.81 -6.14 70 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 271.93 -6.15 73 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 281.84 -6.05 74 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 291.01 -7.07 69 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 301.85 -6.14 78 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 198 0
29OCT26 310.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 326 0
29OCT26 320.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 285 0
29OCT26 330.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 351 0
29OCT26 340.00 P 0.00 0.00 0.00 0.73 -0.10 23 0 468 0
29OCT26 350.00 P 2.21 2.21 1.97 1.31 -0.29 22 105 630 +24
29OCT26 360.00 P 3.06 3.29 2.85 2.28 -0.53 22 190 642 +50
29OCT26 370.00 P 4.56 4.90 4.40 3.73 -0.92 22 104 1,553 +4
29OCT26 380.00 P 6.55 6.55 5.95 5.80 -1.51 22 195 853 -50
29OCT26 390.00 P 9.00 9.00 8.75 8.60 -2.23 22 46 545 -26
29OCT26 400.00 P 0.00 0.00 0.00 12.25 -2.99 22 0 965 0
29OCT26 410.00 P 17.81 17.81 17.81 16.94 -3.67 22 30 249 +30
29OCT26 420.00 P 23.20 23.20 23.20 22.59 -4.43 22 5 428 +5
29OCT26 430.00 P 31.61 31.63 29.54 29.55 -4.69 22 120 176 +110
29OCT26 440.00 P 0.00 0.00 0.00 36.23 -5.33 21 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 45.74 -4.28 24 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 53.10 -5.85 22 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 62.18 -6.03 22 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 72.81 -7.05 27 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 82.03 -6.63 27 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 91.89 -7.08 28 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 102.24 -7.26 32 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 112.71 -5.82 36 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 121.89 -6.40 35 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 132.78 -5.72 40 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 142.47 -6.10 41 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 151.36 -7.09 38 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 161.32 -7.09 39 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 172.76 -5.39 48 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 182.48 -5.89 49 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 192.59 -5.68 51 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 202.13 -6.13 51 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 212.69 -5.36 55 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 221.99 -6.01 53 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 232.60 -5.62 58 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 242.50 -5.68 59 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 252.59 -5.58 61 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 261.81 -6.14 59 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 272.65 -5.43 64 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 282.51 -5.38 65 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 291.01 -7.07 58 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 301.85 -6.14 65 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.06 22 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.08 22 0 10 0
27NOV26 310.00 P 0.00 0.00 0.00 0.18 -0.14 22 0 10 0
27NOV26 320.00 P 1.33 1.33 1.33 0.38 -0.25 22 30 35 +30
27NOV26 330.00 P 0.00 0.00 0.00 0.73 -0.40 22 0 31 0
27NOV26 340.00 P 0.00 0.00 0.00 1.30 -0.61 22 0 32 0
27NOV26 350.00 P 3.50 3.50 3.30 2.19 -0.89 22 51 187 +51
27NOV26 360.00 P 4.89 5.03 4.89 3.50 -1.24 22 100 228 +100
27NOV26 370.00 P 6.85 6.85 6.85 5.37 -1.61 22 30 67 +30
27NOV26 380.00 P 8.33 8.41 8.33 7.89 -2.03 22 32 44 +32
27NOV26 390.00 P 12.00 12.00 12.00 11.14 -2.47 22 1 38 +1
27NOV26 400.00 P 16.14 16.14 15.52 15.18 -2.86 22 90 222 +90
27NOV26 410.00 P 0.00 0.00 0.00 20.03 -3.32 22 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 25.70 -3.84 23 0 39 0
27NOV26 430.00 P 0.00 0.00 0.00 32.23 -3.47 23 0 601 0
27NOV26 440.00 P 0.00 0.00 0.00 38.33 -3.57 22 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 46.05 -5.21 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 54.31 -4.64 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 63.02 -5.78 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 72.81 -7.05 24 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 82.51 -6.76 25 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 92.06 -6.91 26 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 102.24 -7.26 29 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 112.71 -5.82 32 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 121.89 -6.40 31 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 132.78 -5.72 36 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 142.47 -6.10 37 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 151.36 -7.09 34 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 161.32 -7.09 36 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 172.76 -5.39 43 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 182.48 -5.89 43 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 192.59 -5.68 45 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 202.13 -6.13 45 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 212.69 -5.36 49 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 221.99 -6.01 48 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 232.60 -5.62 51 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 242.50 -5.68 52 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 252.59 -5.58 54 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 261.81 -6.14 52 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 272.65 -5.43 57 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 282.51 -5.38 58 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 291.01 -7.07 52 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 301.85 -6.14 58 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 25 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.07 22 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.08 22 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.11 22 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 -0.14 22 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.08 -0.18 22 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.12 -0.22 22 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.17 -0.29 22 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.25 -0.35 22 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.48 -0.52 23 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 0.85 -0.73 23 0 1,925 0
30DEC26 330.00 P 2.65 2.65 2.65 1.44 -0.97 23 10 1,727 0
30DEC26 340.00 P 3.50 3.86 3.48 2.32 -1.24 23 65 2,043 -13
30DEC26 350.00 P 5.09 5.09 4.52 3.57 -1.53 23 13 1,690 -13
30DEC26 360.00 P 6.25 6.25 5.98 5.29 -1.81 23 14 1,953 -6
30DEC26 370.00 P 8.50 8.50 8.25 7.55 -1.88 23 52 1,819 0
30DEC26 380.00 P 11.20 11.20 10.48 10.42 -1.98 23 35 6,167 +34
30DEC26 390.00 P 10.20 15.28 10.20 13.94 -2.21 23 48 3,893 +5
30DEC26 400.00 P 18.88 19.50 17.65 18.02 -2.66 23 209 2,086 -104
30DEC26 410.00 P 23.35 24.68 22.35 22.56 -3.33 23 66 2,390 +4
30DEC26 420.00 P 29.00 30.56 27.72 28.61 -3.31 23 61 3,653 +25
30DEC26 430.00 P 34.48 34.50 34.48 34.60 -3.74 23 6 1,697 +5
30DEC26 440.00 P 0.00 0.00 0.00 40.82 -4.82 22 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 48.17 -5.36 22 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 56.02 -5.84 22 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 64.37 -6.14 22 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 73.14 -6.72 22 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 83.12 -6.28 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 92.58 -6.71 25 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 103.20 -6.30 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 112.71 -5.96 29 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 121.89 -6.64 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 132.78 -6.04 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 142.56 -6.01 34 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 151.36 -7.09 31 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 161.32 -7.09 33 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 172.76 -5.39 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 182.48 -5.89 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 192.59 -5.68 41 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 202.13 -6.24 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 212.69 -5.36 44 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 221.99 -6.32 43 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 232.60 -5.62 47 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 242.50 -5.68 48 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 252.59 -5.58 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 261.81 -6.14 48 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 272.65 -5.43 52 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 282.51 -5.38 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 291.01 -7.07 48 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 301.85 -6.14 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 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 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 0.00 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 0.00 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 0.00 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 0.00 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.62 -0.02 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.77 -0.06 24 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 1.00 -0.04 24 0 221 0
30MAR27 295.00 P 3.00 3.00 3.00 1.23 -0.11 25 1 138 -1
30MAR27 300.00 P 3.07 3.07 3.07 1.54 -0.13 24 10 371 0
30MAR27 310.00 P 3.87 3.87 3.87 2.27 -0.23 24 10 354 -10
30MAR27 320.00 P 0.00 0.00 0.00 3.27 -0.32 25 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.63 -0.36 25 0 4,364 0
30MAR27 340.00 P 7.30 7.30 7.30 6.32 -0.54 25 1 920 +1
30MAR27 350.00 P 9.50 9.50 9.40 8.36 -0.79 25 5 1,039 0
30MAR27 360.00 P 11.96 11.96 11.60 10.87 -0.98 25 3 1,163 0
30MAR27 370.00 P 14.88 14.88 14.88 13.92 -1.12 25 4 1,414 -4
30MAR27 380.00 P 17.70 17.70 17.70 17.38 -1.50 25 1 2,693 +1
30MAR27 390.00 P 0.00 0.00 0.00 21.35 -1.81 25 1 1,009 +1
30MAR27 400.00 P 27.95 27.95 26.80 25.96 -2.00 25 22 3,649 +20
30MAR27 410.00 P 31.23 31.27 30.87 30.93 -2.51 25 54 3,302 +1
30MAR27 420.00 P 0.00 0.00 0.00 36.56 -2.73 25 0 2,448 0
30MAR27 430.00 P 42.60 42.60 42.60 42.65 -3.23 25 1 125 0
30MAR27 440.00 P 49.79 49.79 49.79 49.16 -2.23 25 25 101 +25
30MAR27 450.00 P 0.00 0.00 0.00 54.62 -3.99 24 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 61.76 -4.57 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 69.50 -7.02 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 79.75 -5.44 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 88.41 -5.54 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 96.99 -5.47 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 105.81 -6.05 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 114.77 -5.72 28 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 123.91 -6.26 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 133.64 -5.67 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 142.56 -7.44 29 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 152.80 -5.65 30 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 162.09 -6.32 30 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 172.76 -5.39 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 182.48 -5.89 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 192.59 -5.68 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 202.13 -6.24 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 212.69 -5.36 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 221.99 -6.32 37 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 232.60 -5.62 39 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 242.50 -5.68 40 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 252.59 -5.58 42 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 261.81 -6.14 40 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 272.65 -5.43 44 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 282.51 -5.38 44 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 291.01 -7.07 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 301.85 -6.14 44 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 220.00 P 1.07 1.07 1.07 0.05 -0.01 24 2 2 +2
29JUN27 225.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.31 -0.06 24 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.39 -0.08 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.50 -0.11 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.64 -0.11 24 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.77 -0.18 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.97 -0.24 24 0 136 0
29JUN27 280.00 P 3.04 3.04 3.04 1.23 -0.20 24 3 211 +3
29JUN27 285.00 P 0.00 0.00 0.00 1.49 -0.32 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.82 -0.27 24 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.16 -0.37 24 0 27 0
29JUN27 300.00 P 4.86 4.86 4.86 2.60 -0.50 24 10 479 -10
29JUN27 310.00 P 0.00 0.00 0.00 3.58 -0.71 24 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 4.93 -0.78 24 0 979 0
29JUN27 330.00 P 0.00 0.00 0.00 6.56 -1.03 24 0 374 0
29JUN27 340.00 P 0.00 0.00 0.00 8.44 -1.38 24 0 414 0
29JUN27 350.00 P 12.80 12.91 12.80 10.88 -1.46 24 5 572 0
29JUN27 360.00 P 0.00 0.00 0.00 13.63 -1.86 24 0 741 0
29JUN27 370.00 P 0.00 0.00 0.00 16.79 -2.18 24 0 169 0
29JUN27 380.00 P 0.00 0.00 0.00 20.50 -2.42 24 0 191 0
29JUN27 390.00 P 0.00 0.00 0.00 24.47 -2.94 24 0 98 0
29JUN27 400.00 P 31.93 31.93 31.93 29.18 -3.04 24 10 210 0
29JUN27 410.00 P 37.40 37.40 36.00 34.13 -3.57 24 7 198 -3
29JUN27 420.00 P 0.00 0.00 0.00 39.71 -3.69 24 0 318 0
29JUN27 430.00 P 0.00 0.00 0.00 45.61 -4.54 24 0 110 0
29JUN27 440.00 P 0.00 0.00 0.00 52.49 -4.57 25 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 59.65 -4.93 25 0 70 0
29JUN27 460.00 P 0.00 0.00 0.00 67.33 -4.95 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 75.15 -5.25 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 83.49 -5.29 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 91.97 -5.28 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 100.23 -5.32 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 109.32 -5.07 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 118.18 -4.75 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 126.52 -5.66 28 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 135.98 -5.46 29 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 145.01 -5.49 29 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 154.45 -5.53 30 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 163.90 -5.32 30 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 173.23 -4.92 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 182.48 -5.89 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 192.59 -5.68 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 202.13 -6.24 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 212.69 -5.36 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 221.99 -6.32 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 232.60 -5.62 35 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 242.50 -5.68 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 252.59 -5.58 37 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 261.81 -6.14 37 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 272.65 -5.43 39 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 282.51 -5.38 40 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 291.01 -7.07 37 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 301.85 -6.14 40 0 0 0
TOTAL PUT 8,583 204,559 +715
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$ 23.800
28AUG26 16.50 C 0.00 0.00 0.00 7.33 -0.08 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.83 -0.08 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.83 -0.08 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.34 -0.08 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.84 -0.07 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.87 -0.08 29 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.96 -0.08 29 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.20 -0.07 29 0 45 0
28AUG26 24.00 C 0.63 0.63 0.63 0.62 -0.08 29 15 174 +13
28AUG26 25.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 95 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.39 -0.04 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.89 -0.02 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.39 -0.04 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.90 -0.03 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.39 -0.04 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.90 -0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.43 +0.01 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.87 -0.08 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.92 -0.08 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.05 -0.07 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.33 -0.06 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 -0.04 29 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.03 28 0 80 0
29SEP26 26.00 C 0.25 0.25 0.25 0.23 -0.02 28 45 15 -20
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 30 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 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 7.39 -0.04 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.89 -0.04 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.39 -0.04 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.90 -0.03 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.39 -0.04 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.90 -0.03 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.43 -0.01 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.87 -0.08 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.94 -0.07 27 0 0 0
29OCT26 22.00 C 2.20 2.20 2.20 2.11 -0.10 27 15 30 +15
29OCT26 23.00 C 0.00 0.00 0.00 1.42 -0.08 27 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.91 -0.05 26 0 83 0
29OCT26 25.00 C 0.54 0.56 0.54 0.57 -0.01 27 29 55 +29
29OCT26 26.00 C 0.33 0.33 0.33 0.32 -0.03 26 11 54 -11
29OCT26 27.00 C 0.00 0.00 0.00 0.19 0.00 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.11 0.00 27 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 0.00 27 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 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 6.39 -0.04 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.90 -0.03 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.40 -0.03 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.91 -0.02 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.43 -0.01 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.88 -0.08 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.96 -0.08 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.19 -0.09 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.54 -0.05 26 0 5 0
27NOV26 24.00 C 1.07 1.10 1.07 1.05 -0.04 26 21 21 +21
27NOV26 25.00 C 0.00 0.00 0.00 0.69 -0.03 26 0 54 0
27NOV26 26.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.39 -0.04 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.89 -0.04 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.39 -0.04 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.90 -0.03 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.41 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.93 0.00 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.46 0.00 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.08 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.01 -0.06 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.25 -0.05 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.68 -0.05 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 -0.05 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.82 -0.05 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 -0.03 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.39 -0.04 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.89 -0.04 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.41 -0.08 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.93 -0.01 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.47 -0.01 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.02 -0.03 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.56 -0.04 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.00 -0.07 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.23 -0.06 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.58 -0.05 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.04 -0.04 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.62 -0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.23 -0.06 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.93 -0.05 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.39 -0.04 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.92 -0.01 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.46 -0.03 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.00 +0.05 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.57 +0.05 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.15 +0.05 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.67 -0.10 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.29 -0.11 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.57 -0.12 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.98 -0.07 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.47 -0.01 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.05 +0.02 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.68 +0.02 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.36 +0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.87 +0.02 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
TOTAL CALL 136 5,105 +47
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 31 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 0.00 30 0 315 0
28AUG26 23.00 P 0.41 0.41 0.37 0.36 +0.01 29 126 322 +115
28AUG26 24.00 P 0.00 0.00 0.00 0.82 +0.05 30 0 453 0
28AUG26 25.00 P 0.00 0.00 0.00 1.45 +0.04 29 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 2.28 +0.06 29 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.21 +0.07 28 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.26 +0.03 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.27 +0.15 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.24 +0.01 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.25 +0.02 68 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.25 +0.02 73 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.27 +0.04 82 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.27 +0.02 88 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.26 +0.02 91 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.26 +0.03 96 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 0.00 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 41 0
29SEP26 21.00 P 0.29 0.29 0.26 0.27 +0.02 28 11 62 +11
29SEP26 22.00 P 0.55 0.57 0.53 0.52 +0.03 27 32 291 +32
29SEP26 23.00 P 1.00 1.00 0.92 0.99 +0.09 29 1,003 1,260 +1,001
29SEP26 24.00 P 0.00 0.00 0.00 1.56 +0.06 28 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 2.27 +0.06 28 0 93 0
29SEP26 26.00 P 0.00 0.00 0.00 3.10 +0.07 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.01 +0.08 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.91 -0.01 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.88 -0.06 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.88 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.85 -0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.85 -0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.86 -0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.84 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.83 -0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.82 -0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.84 -0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.82 -0.05 0 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 0.02 +0.01 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.38 +0.03 27 0 15 0
29OCT26 22.00 P 0.68 0.68 0.66 0.70 +0.08 27 30 140 +30
29OCT26 23.00 P 0.00 0.00 0.00 1.13 +0.10 27 0 91 0
29OCT26 24.00 P 0.00 0.00 0.00 1.70 +0.11 26 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.40 +0.10 27 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 3.19 +0.08 26 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.06 +0.08 26 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.95 -0.01 23 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.89 -0.01 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.88 -0.01 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.87 -0.03 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.86 -0.03 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.85 -0.03 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 0.00 25 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
27NOV26 21.00 P 0.49 0.49 0.49 0.47 +0.02 26 15 15 +15
27NOV26 22.00 P 0.78 0.81 0.78 0.81 +0.06 26 45 45 +45
27NOV26 23.00 P 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.79 +0.05 25 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 2.50 +0.10 26 0 56 0
27NOV26 26.00 P 0.00 0.00 0.00 3.25 +0.05 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.11 +0.06 25 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.97 +0.01 22 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.92 -0.02 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.89 -0.01 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.93 +0.04 27 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.87 -0.03 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.86 -0.03 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.85 -0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 +0.04 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.07 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.09 25 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 +0.10 25 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.58 +0.06 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.33 +0.06 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.16 +0.07 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.00 +0.03 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.93 -0.01 20 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.89 -0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.93 +0.04 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.87 -0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.86 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.85 -0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.85 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.84 -0.04 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.84 -0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.84 -0.03 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 2 0
30MAR27 21.00 P 0.87 0.87 0.87 0.84 +0.03 25 15 15 +15
30MAR27 22.00 P 0.00 0.00 0.00 1.22 +0.07 25 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.65 +0.09 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.18 +0.09 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.84 +0.07 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.55 +0.07 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.33 +0.07 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.14 +0.03 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.98 +0.03 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.92 +0.02 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.93 +0.04 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.87 -0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.86 -0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.85 -0.03 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.85 -0.03 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.84 -0.04 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.84 -0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.84 -0.03 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 +0.03 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
29JUN27 19.50 P 0.85 0.85 0.85 0.69 +0.05 26 15 15 +15
29JUN27 20.00 P 0.96 0.96 0.96 0.83 +0.06 26 20 35 +20
29JUN27 21.00 P 0.00 0.00 0.00 1.17 +0.08 26 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.58 +0.08 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.07 +0.09 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.64 +0.10 27 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.28 +0.11 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.98 +0.10 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.74 +0.10 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.56 +0.11 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.43 +0.10 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.27 +0.07 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.17 +0.06 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.08 0.00 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.01 0.00 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.95 0.00 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.90 -0.01 24 0 0 0
TOTAL PUT 1,312 7,186 +1,299
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$ 162.100
07AUG26 135.00 C 0.00 0.00 0.00 27.66 -4.82 165 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 26.66 -4.79 160 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 25.66 -4.76 154 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 24.66 -4.73 149 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 23.66 -4.70 144 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 22.66 -4.67 139 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 21.66 -4.64 133 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 20.66 -4.61 128 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 19.66 -4.58 123 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 18.66 -4.55 118 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 17.65 -3.89 112 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 16.62 -3.92 105 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 15.59 -3.95 98 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 14.57 -3.97 92 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 13.54 -4.00 85 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 12.35 -4.19 69 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 9.97 -4.08 64 0 35 0
07AUG26 155.00 C 8.00 8.00 8.00 7.45 -4.12 50 2 30 0
07AUG26 157.50 C 4.99 4.99 4.99 5.01 -4.25 39 6 7 -3
07AUG26 160.00 C 3.02 5.04 3.02 2.74 -4.06 30 63 346 -59
07AUG26 162.50 C 1.50 1.50 1.20 0.95 -3.53 23 22 135 -9
07AUG26 165.00 C 1.70 1.70 0.41 0.34 -2.30 26 463 267 +49
07AUG26 167.50 C 0.50 0.50 0.17 0.12 -1.18 30 205 179 -149
07AUG26 170.00 C 0.44 0.44 0.08 0.05 -0.51 34 39 555 -10
07AUG26 172.50 C 0.08 0.08 0.03 0.02 -0.18 37 29 262 +19
07AUG26 175.00 C 0.01 0.01 0.01 0.01 -0.06 41 31 161 -23
07AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 300 0
07AUG26 180.00 C 0.01 0.02 0.01 0.01 0.00 54 35 179 +4
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 155 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 25.94 -4.55 81 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 24.91 -4.55 78 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 23.88 -4.48 74 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 22.85 -4.55 71 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 21.66 -4.71 63 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 20.66 -4.61 60 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 19.66 -4.65 58 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 18.66 -4.62 55 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 17.65 -4.61 53 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 16.62 -3.99 49 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 15.59 -4.02 46 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 14.57 -4.05 43 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 13.54 -4.08 40 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 12.35 -4.28 31 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 10.15 -4.02 34 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 7.81 -3.93 30 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 5.67 -3.92 28 0 30 0
14AUG26 160.00 C 3.85 3.85 3.85 3.83 -3.39 26 4 33 +2
14AUG26 162.50 C 2.40 3.75 2.40 2.39 -2.80 26 4 4 +4
14AUG26 165.00 C 1.98 2.25 1.27 1.27 -2.11 24 198 152 +122
14AUG26 167.50 C 1.57 1.57 0.65 0.58 -1.62 23 31 273 0
14AUG26 170.00 C 0.53 0.70 0.33 0.21 -1.13 22 74 232 +26
14AUG26 172.50 C 0.34 0.34 0.19 0.06 -0.68 21 27 98 +19
14AUG26 175.00 C 0.13 0.13 0.13 0.01 -0.42 20 5 10 +5
14AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.23 23 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.13 26 0 25 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.07 29 0 58 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 94.05 -3.76 243 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 91.64 -3.75 236 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 87.47 -5.17 169 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 86.54 -3.87 216 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 84.22 -3.58 212 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 81.04 -4.06 189 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 79.04 -3.67 193 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 76.74 -3.64 190 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 74.01 -3.89 178 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 71.60 -3.71 173 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 68.84 -3.88 161 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 66.60 -3.68 159 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 64.01 -3.69 151 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 61.30 -3.66 141 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.88 -3.73 137 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 56.31 -3.70 129 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.73 -4.03 122 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.95 -4.22 111 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 48.59 -4.23 109 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 46.01 -4.30 102 0 0 0
28AUG26 120.00 C 44.06 44.06 43.98 42.86 -4.14 84 33 928 -27
28AUG26 122.50 C 0.00 0.00 0.00 40.87 -4.36 89 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 38.29 -4.53 83 0 43 0
28AUG26 127.50 C 0.00 0.00 0.00 35.72 -4.54 77 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 33.15 -4.34 71 0 70 0
28AUG26 132.50 C 0.00 0.00 0.00 29.69 -5.43 35 0 213 0
28AUG26 135.00 C 30.60 30.60 28.49 27.66 -4.82 53 2 292 -1
28AUG26 137.50 C 0.00 0.00 0.00 25.44 -4.53 54 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 22.89 -4.51 48 0 565 0
28AUG26 142.50 C 19.82 19.82 19.82 19.82 -5.01 33 1 374 -1
28AUG26 145.00 C 18.30 18.48 18.30 17.65 -4.61 36 2 507 0
28AUG26 147.50 C 0.00 0.00 0.00 15.19 -4.12 32 0 2,787 0
28AUG26 150.00 C 13.55 15.12 12.55 12.55 -4.28 26 207 2,188 +71
28AUG26 152.50 C 0.00 0.00 0.00 10.70 -3.58 29 0 570 0
28AUG26 155.00 C 10.72 10.72 8.70 8.55 -3.71 27 305 1,217 -196
28AUG26 157.50 C 0.00 0.00 0.00 6.60 -3.25 26 0 652 0
28AUG26 160.00 C 6.00 6.16 5.15 4.89 -3.19 24 74 614 +11
28AUG26 162.50 C 4.10 5.04 3.51 3.43 -2.83 23 472 1,823 +89
28AUG26 165.00 C 3.32 3.40 2.51 2.43 -2.22 23 284 1,913 +166
28AUG26 167.50 C 2.17 2.80 1.74 1.69 -1.95 24 211 1,267 +59
28AUG26 170.00 C 1.52 1.77 1.03 1.15 -1.36 24 542 1,631 -95
28AUG26 172.50 C 0.99 1.25 0.73 0.76 -1.01 24 481 2,259 -61
28AUG26 175.00 C 0.95 0.95 0.49 0.49 -0.79 24 264 902 +15
28AUG26 177.50 C 0.50 0.50 0.40 0.31 -0.53 24 28 1,210 -6
28AUG26 180.00 C 0.32 0.36 0.23 0.20 -0.33 25 568 979 +127
28AUG26 182.50 C 0.31 0.31 0.17 0.12 -0.20 25 4 369 +1
28AUG26 185.00 C 0.00 0.00 0.00 0.08 -0.11 26 0 780 0
28AUG26 187.50 C 0.11 0.11 0.11 0.05 -0.06 26 3 813 +3
28AUG26 190.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 94.05 -3.89 157 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 91.64 -3.75 152 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.79 -4.06 141 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.54 -3.87 139 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 84.22 -3.58 136 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.04 -4.45 122 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 79.04 -4.15 124 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.74 -3.64 122 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 74.03 -3.87 114 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 71.60 -3.71 111 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 69.06 -4.09 106 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.60 -4.18 102 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.01 -3.71 97 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 61.30 -4.29 90 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.88 -4.21 87 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 56.31 -4.22 82 0 9 0
29SEP26 110.00 C 56.58 56.58 53.00 53.73 -4.03 78 5 314 -5
29SEP26 112.50 C 0.00 0.00 0.00 51.16 -4.20 73 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 48.59 -4.23 69 0 31 0
29SEP26 117.50 C 47.65 47.65 47.35 46.01 -4.55 65 10 841 -4
29SEP26 120.00 C 0.00 0.00 0.00 43.44 -3.58 60 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 40.87 -4.54 56 0 561 0
29SEP26 125.00 C 39.13 39.13 39.13 38.29 -4.53 52 33 1,932 -33
29SEP26 127.50 C 0.00 0.00 0.00 35.72 -4.54 48 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 33.15 -4.34 45 0 1,498 0
29SEP26 132.50 C 0.00 0.00 0.00 30.04 -5.08 34 0 1,316 0
29SEP26 135.00 C 28.00 28.52 27.52 27.66 -4.82 33 122 1,197 +30
29SEP26 137.50 C 0.00 0.00 0.00 25.44 -4.66 34 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 23.20 -4.20 33 0 9,719 0
29SEP26 142.50 C 22.96 22.96 22.96 20.23 -4.97 26 1 1,342 -1
29SEP26 145.00 C 0.00 0.00 0.00 18.56 -4.27 29 0 10,283 0
29SEP26 147.50 C 0.00 0.00 0.00 16.37 -4.07 28 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 13.87 -4.09 25 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 11.93 -3.73 24 0 411 0
29SEP26 155.00 C 10.60 10.95 10.60 10.22 -3.66 24 91 1,055 +42
29SEP26 157.50 C 9.22 9.22 8.97 8.72 -3.00 25 60 727 0
29SEP26 160.00 C 7.30 8.70 7.30 7.16 -3.14 24 31 921 0
29SEP26 162.50 C 5.80 5.80 5.80 5.78 -2.76 23 2 1,243 -1
29SEP26 165.00 C 5.57 5.63 4.60 4.62 -2.31 23 162 8,426 +21
29SEP26 167.50 C 4.29 4.75 4.05 3.62 -2.05 23 57 1,054 +20
29SEP26 170.00 C 3.58 3.94 3.00 2.79 -1.81 23 90 1,042 +63
29SEP26 172.50 C 2.54 2.60 2.25 2.12 -1.45 22 73 345 +3
29SEP26 175.00 C 2.14 2.27 1.84 1.58 -1.41 22 62 319 -44
29SEP26 177.50 C 1.40 1.40 1.40 1.15 -1.08 22 3 460 0
29SEP26 180.00 C 1.28 1.34 1.03 0.82 -1.02 22 108 295 +3
29SEP26 182.50 C 0.98 1.00 0.90 0.57 -0.82 22 26 174 0
29SEP26 185.00 C 0.71 0.71 0.71 0.38 -0.68 22 29 166 +29
29SEP26 187.50 C 0.73 0.73 0.69 0.26 -0.55 21 4 505 0
29SEP26 190.00 C 0.49 0.49 0.49 0.17 -0.43 21 1 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.11 -0.32 21 0 53 0
29SEP26 195.00 C 0.28 0.28 0.28 0.07 -0.25 21 5 247 +5
29SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.19 21 0 8 0
29SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.13 21 0 185 0
29SEP26 205.00 C 0.13 0.13 0.13 0.01 -0.07 21 5 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 74.03 -3.87 90 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 71.60 -3.71 87 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 69.06 -4.09 83 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 66.60 -4.18 80 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 64.01 -3.71 76 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 61.30 -4.29 70 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.88 -4.21 68 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 56.31 -4.42 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 53.73 -4.54 60 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 51.16 -4.20 57 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 48.61 -4.35 53 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.06 -4.50 50 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.53 -4.37 47 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.02 -4.39 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 38.53 -4.43 42 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 36.07 -4.39 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.62 -4.35 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.21 -4.30 35 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.84 -4.24 34 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.73 -4.95 27 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.24 -4.10 31 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 21.39 -4.65 26 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.31 -4.49 26 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 17.33 -3.68 26 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 15.40 -3.56 25 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 13.61 -3.42 25 0 123 0
29OCT26 155.00 C 12.60 12.76 12.60 12.08 -3.55 25 2 272 0
29OCT26 157.50 C 0.00 0.00 0.00 10.44 -2.97 25 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 9.12 -2.36 25 0 1,001 0
29OCT26 162.50 C 9.00 9.00 9.00 7.72 -2.64 24 1 684 +1
29OCT26 165.00 C 6.99 7.20 6.87 6.55 -2.15 24 32 568 +1
29OCT26 167.50 C 0.00 0.00 0.00 5.56 -2.08 24 0 264 0
29OCT26 170.00 C 5.49 5.49 5.49 4.66 -1.87 24 1 457 0
29OCT26 172.50 C 4.05 4.60 4.05 3.87 -1.65 24 31 150 0
29OCT26 175.00 C 3.47 3.88 3.47 3.21 -1.46 24 3 253 +1
29OCT26 177.50 C 0.00 0.00 0.00 2.61 -1.31 24 0 145 0
29OCT26 180.00 C 2.31 2.68 2.31 2.14 -1.13 24 61 299 +31
29OCT26 182.50 C 2.17 2.17 1.75 1.73 -0.94 24 2 250 0
29OCT26 185.00 C 1.85 1.85 1.85 1.38 -0.80 24 1 160 0
29OCT26 187.50 C 0.00 0.00 0.00 1.11 -0.65 24 0 9 0
29OCT26 190.00 C 0.00 0.00 0.00 0.86 -0.54 24 0 30 0
29OCT26 192.50 C 1.03 1.03 1.03 0.69 -0.43 24 1 32 -1
29OCT26 195.00 C 0.00 0.00 0.00 0.53 -0.34 24 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.41 -0.28 24 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.32 -0.21 24 0 12 0
29OCT26 205.00 C 0.00 0.00 0.00 0.18 -0.13 24 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.11 -0.07 24 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 74.03 -3.87 76 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 71.60 -3.75 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 69.06 -4.09 70 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 66.60 -4.18 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 64.01 -3.77 63 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.30 -4.29 59 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.88 -4.21 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.31 -4.42 53 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.73 -4.54 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.16 -4.20 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 48.61 -4.35 44 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.12 -4.44 42 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.80 -4.10 41 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 41.30 -4.38 38 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 38.82 -4.14 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 36.38 -4.45 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 33.97 -4.44 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 31.58 -3.93 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.27 -4.32 30 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.01 -4.27 29 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.80 -4.19 28 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.70 -4.07 28 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.05 -4.37 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.16 -3.71 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.38 -3.57 24 0 0 0
27NOV26 152.50 C 16.47 16.47 16.47 14.65 -3.41 24 1 1 +1
27NOV26 155.00 C 0.00 0.00 0.00 13.28 -2.90 25 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 11.66 -2.98 24 0 0 0
27NOV26 160.00 C 10.73 10.73 10.73 10.02 -2.77 23 2 67 +2
27NOV26 162.50 C 9.87 10.06 9.82 8.92 -2.47 24 160 160 +160
27NOV26 165.00 C 8.58 8.63 8.06 7.74 -2.20 24 200 140 +20
27NOV26 167.50 C 0.00 0.00 0.00 6.77 -2.06 24 0 120 0
27NOV26 170.00 C 5.65 5.65 5.65 5.75 -1.84 24 13 46 +10
27NOV26 172.50 C 5.77 5.77 5.07 4.92 -1.68 24 3 6 +1
27NOV26 175.00 C 4.90 4.90 4.23 4.23 -1.44 24 5 25 +5
27NOV26 177.50 C 0.00 0.00 0.00 3.56 -1.30 24 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 2.94 -1.21 23 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 2.43 -1.16 23 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 1.98 -1.07 23 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 1.60 -0.96 23 0 40 0
27NOV26 190.00 C 1.72 1.72 1.72 1.28 -0.82 23 30 30 +30
27NOV26 192.50 C 0.00 0.00 0.00 1.01 -0.71 22 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 0.80 -0.59 22 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.61 -0.51 22 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.48 -0.41 22 0 10 0
27NOV26 205.00 C 0.00 0.00 0.00 0.27 -0.28 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.15 -0.17 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.08 -0.11 21 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 -0.06 21 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 26 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 94.15 -3.79 92 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 91.68 -3.71 89 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 89.13 -3.72 85 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.54 -3.87 80 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 84.22 -3.58 79 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 81.25 -4.24 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 79.04 -4.15 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.74 -3.64 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.03 -3.87 65 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.60 -3.75 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.06 -4.09 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.60 -4.18 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 64.01 -3.77 54 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.46 -4.13 51 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 59.12 -3.97 50 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.45 -4.28 46 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 54.29 -3.98 46 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 51.78 -4.16 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 49.29 -3.99 42 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 46.12 -4.88 35 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 44.36 -4.22 38 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 41.92 -4.01 36 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 39.52 -4.33 34 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 37.13 -4.33 33 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 34.81 -4.26 32 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 32.50 -3.84 31 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 30.27 -3.32 30 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 28.07 -3.96 29 0 794 0
30DEC26 140.00 C 25.80 25.80 25.80 25.96 -3.49 28 5 800 0
30DEC26 142.50 C 0.00 0.00 0.00 23.89 -3.50 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.28 -4.39 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 19.62 -3.06 25 0 314 0
30DEC26 150.00 C 0.00 0.00 0.00 17.65 -2.79 24 0 1,869 0
30DEC26 152.50 C 0.00 0.00 0.00 15.96 -3.32 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 14.41 -3.11 24 0 227 0
30DEC26 157.50 C 0.00 0.00 0.00 12.88 -3.02 24 0 570 0
30DEC26 160.00 C 12.28 12.28 12.28 11.25 -2.64 23 30 2,351 0
30DEC26 162.50 C 0.00 0.00 0.00 10.17 -2.68 24 0 806 0
30DEC26 165.00 C 9.87 9.87 9.75 8.96 -2.27 23 82 872 -10
30DEC26 167.50 C 8.49 8.49 8.49 7.92 -2.06 23 1 208 0
30DEC26 170.00 C 7.87 7.87 7.22 6.93 -2.01 23 3 498 +3
30DEC26 172.50 C 6.86 6.86 6.28 6.09 -1.78 23 4 287 +4
30DEC26 175.00 C 0.00 0.00 0.00 5.31 -1.66 23 0 153 0
30DEC26 177.50 C 0.00 0.00 0.00 4.62 -1.53 23 0 496 0
30DEC26 180.00 C 4.18 4.18 4.18 4.00 -1.43 23 2 236 -2
30DEC26 182.50 C 0.00 0.00 0.00 3.44 -1.30 23 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 3.01 -1.17 23 0 74 0
30DEC26 187.50 C 0.00 0.00 0.00 2.57 -1.04 23 0 196 0
30DEC26 190.00 C 2.35 2.35 2.35 2.23 -0.94 24 1 215 -1
30DEC26 192.50 C 0.00 0.00 0.00 1.92 -0.82 24 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.66 -0.72 24 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 1.42 -0.64 24 0 61 0
30DEC26 200.00 C 1.42 1.42 1.34 1.18 -0.57 24 62 155 +51
30DEC26 205.00 C 0.00 0.00 0.00 0.85 -0.46 24 0 60 0
30DEC26 210.00 C 0.00 0.00 0.00 0.60 -0.39 24 0 628 0
30DEC26 215.00 C 0.00 0.00 0.00 0.42 -0.32 24 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.28 -0.24 24 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 0.20 -0.18 24 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 -0.13 24 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.09 -0.10 24 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.06 -0.07 24 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.04 -0.05 24 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 265.00 C 0.12 0.12 0.12 0.01 -0.01 25 60 60 +60
30DEC26 270.00 C 0.12 0.12 0.11 0.01 0.00 25 120 120 +120
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 94.15 -3.79 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.68 -3.71 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 89.13 -3.76 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.81 -3.71 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 84.35 -3.86 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.61 -3.88 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.12 -4.22 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.94 -3.60 52 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 74.38 -3.75 49 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 72.13 -3.95 49 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.71 -3.96 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.29 -3.64 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.94 -3.82 44 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 62.49 -3.89 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 59.95 -3.74 40 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 57.75 -3.51 40 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 55.30 -3.58 38 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 52.88 -4.08 37 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 50.46 -3.97 35 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 48.10 -3.64 34 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 45.74 -4.00 33 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 43.44 -3.49 32 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 41.16 -3.61 31 0 1,302 0
30MAR27 127.50 C 0.00 0.00 0.00 38.95 -3.63 30 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.59 -5.22 25 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 34.65 -3.69 29 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 32.49 -3.69 28 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 30.49 -3.49 28 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 28.47 -4.04 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.72 -2.74 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 24.23 -3.78 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 22.52 -3.41 25 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 20.92 -2.74 25 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 19.39 -2.98 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.88 -3.19 25 0 317 0
30MAR27 157.50 C 0.00 0.00 0.00 16.04 -3.49 24 0 110 0
30MAR27 160.00 C 15.13 15.27 15.13 14.75 -3.32 24 34 226 +21
30MAR27 162.50 C 0.00 0.00 0.00 13.54 -2.68 24 0 120 0
30MAR27 165.00 C 0.00 0.00 0.00 12.43 -2.47 24 0 153 0
30MAR27 167.50 C 0.00 0.00 0.00 11.35 -2.38 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 10.42 -2.18 24 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 9.53 -1.99 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.63 -1.98 24 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.91 -1.79 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 7.20 -1.62 24 0 117 0
30MAR27 182.50 C 5.65 5.65 5.65 6.49 -1.60 24 5 35 +5
30MAR27 185.00 C 0.00 0.00 0.00 5.93 -1.43 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 5.37 -1.28 24 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.81 -1.27 25 0 10 0
30MAR27 192.50 C 0.00 0.00 0.00 4.38 -1.13 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.96 -0.98 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.53 -0.97 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.20 -0.87 25 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.57 -0.72 25 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.08 -0.57 25 0 423 0
30MAR27 215.00 C 0.00 0.00 0.00 1.64 -0.50 25 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.33 -0.36 25 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 1.04 -0.32 25 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.89 -0.17 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.69 -0.16 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.55 -0.15 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.43 -0.13 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.34 -0.08 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.25 -0.08 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 74.38 -3.75 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 72.13 -4.28 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.88 -3.81 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 67.29 -4.12 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 65.10 -4.04 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.84 -3.89 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.32 -3.92 32 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 58.04 -3.76 32 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.65 -3.85 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.30 -3.89 30 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 51.09 -3.86 30 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 48.76 -3.95 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.26 -4.18 27 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 44.28 -3.90 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.13 -3.33 27 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 39.94 -3.60 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.58 -4.53 22 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.50 -4.40 25 0 80 0
29JUN27 135.00 C 33.81 34.18 33.81 33.34 -4.11 24 40 46 +40
29JUN27 137.50 C 0.00 0.00 0.00 31.64 -3.99 24 0 5 0
29JUN27 140.00 C 30.35 30.35 30.35 29.66 -3.46 24 6 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.64 -3.84 23 0 0 0
29JUN27 145.00 C 26.35 26.35 26.35 26.11 -2.88 24 6 8 +6
29JUN27 147.50 C 0.00 0.00 0.00 24.74 -2.41 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.23 -2.44 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.72 -3.01 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.29 -2.94 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.40 -2.67 23 0 65 0
29JUN27 160.00 C 0.00 0.00 0.00 17.12 -3.24 23 0 304 0
29JUN27 162.50 C 0.00 0.00 0.00 15.93 -2.54 23 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 14.84 -2.35 23 0 11 0
29JUN27 167.50 C 0.00 0.00 0.00 13.74 -2.31 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.77 -2.19 23 0 16 0
29JUN27 172.50 C 0.00 0.00 0.00 11.92 -1.97 24 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 11.06 -1.86 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 10.23 -1.81 24 0 0 0
29JUN27 180.00 C 8.72 8.83 8.72 9.54 -1.61 24 15 32 +15
29JUN27 182.50 C 8.00 8.00 8.00 8.86 -1.44 24 30 35 +28
29JUN27 185.00 C 0.00 0.00 0.00 8.18 -1.41 24 0 142 0
29JUN27 187.50 C 0.00 0.00 0.00 7.59 -1.29 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 7.06 -1.10 24 0 49 0
29JUN27 192.50 C 0.00 0.00 0.00 6.54 -1.02 24 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 6.01 -1.00 25 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.58 -0.87 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 5.19 -0.71 25 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 4.41 -0.64 25 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 3.80 -0.42 25 0 1 0
29JUN27 215.00 C 0.00 0.00 0.00 3.24 -0.37 25 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.78 -0.21 25 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.39 -0.16 26 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 2.02 -0.10 26 0 0 0
29JUN27 235.00 C 1.29 1.29 1.29 1.76 -0.03 26 2 2 +2
29JUN27 240.00 C 0.00 0.00 0.00 1.49 0.00 26 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.28 +0.04 26 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.11 +0.03 26 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 0.94 +0.06 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.82 +0.07 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.74 +0.12 27 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.63 +0.12 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.54 +0.11 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.48 +0.13 27 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.42 +0.13 28 0 0 0
TOTAL CALL 6,756 126,195 +884
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 68 0 114 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
07AUG26 146.00 P 0.02 0.02 0.02 0.01 0.00 55 5 298 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 48 0 164 0
07AUG26 149.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 185 0
07AUG26 150.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 170 0
07AUG26 152.50 P 0.08 0.08 0.08 0.05 +0.04 42 6 209 -6
07AUG26 155.00 P 0.07 0.08 0.02 0.11 +0.07 38 31 618 -15
07AUG26 157.50 P 0.10 0.17 0.03 0.23 +0.14 33 31 520 -10
07AUG26 160.00 P 0.35 0.60 0.15 0.52 +0.31 27 302 642 -30
07AUG26 162.50 P 0.43 1.47 0.43 1.26 +0.76 22 916 524 -45
07AUG26 165.00 P 1.60 3.15 1.23 3.21 +2.11 26 1,002 764 -301
07AUG26 167.50 P 3.20 5.15 2.73 5.50 +3.34 30 187 525 -25
07AUG26 170.00 P 5.99 7.13 5.99 7.93 +4.00 33 59 72 +59
07AUG26 172.50 P 8.41 9.60 7.71 10.41 +4.31 37 67 1 -29
07AUG26 175.00 P 0.00 0.00 0.00 12.90 +4.36 0 0 0 -3
07AUG26 177.50 P 0.00 0.00 0.00 15.40 +4.39 0 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 17.90 +4.40 0 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 20.40 +4.40 0 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 22.90 +4.40 0 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 25.40 +4.40 0 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 27.90 +4.40 0 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 30.40 +4.40 0 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 32.90 +4.40 0 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 35.40 +4.40 0 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 37.90 +4.40 0 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 40.40 +4.40 0 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 42.90 +4.40 0 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 45.40 +4.40 0 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 47.90 +4.40 0 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 50.40 +4.40 0 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 52.90 +4.40 0 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 55.40 +4.40 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
14AUG26 145.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 25 0
14AUG26 146.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
14AUG26 147.00 P 0.10 0.10 0.10 0.04 +0.03 28 10 10 +10
14AUG26 148.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.08 +0.05 27 0 0 0
14AUG26 150.00 P 0.17 0.17 0.17 0.11 +0.06 26 10 18 +10
14AUG26 152.50 P 0.20 0.29 0.17 0.26 +0.16 26 92 136 +35
14AUG26 155.00 P 0.40 0.55 0.36 0.53 +0.32 25 73 139 +46
14AUG26 157.50 P 0.72 1.00 0.53 1.04 +0.62 25 68 172 +43
14AUG26 160.00 P 0.90 1.85 0.90 1.86 +1.11 24 115 242 +35
14AUG26 162.50 P 2.15 3.05 1.72 3.04 +1.66 24 320 454 +278
14AUG26 165.00 P 3.00 4.30 2.90 4.52 +2.22 22 41 139 +12
14AUG26 167.50 P 3.85 5.75 3.50 6.36 +2.88 19 6 52 -4
14AUG26 170.00 P 0.00 0.00 0.00 8.48 +3.33 0 0 65 0
14AUG26 172.50 P 0.00 0.00 0.00 10.78 +3.53 0 0 32 0
14AUG26 175.00 P 0.00 0.00 0.00 13.58 +4.15 21 0 30 0
14AUG26 177.50 P 0.00 0.00 0.00 16.07 +4.47 21 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 18.56 +4.29 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 21.06 +4.35 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 23.56 +4.38 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 26.06 +4.40 29 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 28.56 +4.41 33 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 31.06 +4.41 37 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 33.55 +4.41 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 36.05 +4.41 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 38.55 +4.42 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 41.05 +4.42 41 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 43.55 +4.42 47 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 46.05 +4.42 51 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 48.54 +4.41 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 51.04 +4.42 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 53.54 +4.42 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 56.04 +4.42 51 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 0.00 106 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 899 0
28AUG26 112.50 P 0.03 0.03 0.03 0.01 0.00 50 2 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 310 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 852 0
28AUG26 120.00 P 0.02 0.02 0.02 0.01 0.00 42 5 1,324 -5
28AUG26 122.50 P 0.03 0.03 0.03 0.01 0.00 39 18 967 +17
28AUG26 125.00 P 0.03 0.04 0.03 0.01 0.00 36 90 2,012 +37
28AUG26 127.50 P 0.04 0.05 0.04 0.02 +0.01 36 154 1,240 +81
28AUG26 130.00 P 0.06 0.07 0.06 0.03 +0.02 35 65 2,933 0
28AUG26 132.50 P 0.00 0.00 0.00 0.04 +0.03 33 0 1,996 0
28AUG26 135.00 P 0.11 0.15 0.10 0.07 +0.06 33 129 2,057 +112
28AUG26 137.50 P 0.00 0.00 0.00 0.10 +0.09 32 0 1,202 0
28AUG26 140.00 P 0.23 0.23 0.20 0.15 +0.14 31 75 2,048 +64
28AUG26 142.50 P 0.27 0.29 0.27 0.24 +0.21 30 21 2,337 +3
28AUG26 145.00 P 0.38 0.38 0.30 0.35 +0.29 29 324 3,113 +5
28AUG26 147.50 P 0.48 0.50 0.40 0.51 +0.39 28 73 1,421 -28
28AUG26 150.00 P 0.52 0.70 0.52 0.75 +0.53 27 725 2,242 +157
28AUG26 152.50 P 0.81 1.05 0.69 1.09 +0.66 26 163 1,268 -4
28AUG26 155.00 P 0.76 1.50 0.76 1.55 +0.81 25 324 1,003 +98
28AUG26 157.50 P 1.60 2.12 1.39 2.18 +0.99 24 798 1,314 +597
28AUG26 160.00 P 2.06 3.12 2.05 3.02 +1.24 23 226 1,259 +92
28AUG26 162.50 P 3.40 4.30 2.90 4.09 +1.47 22 751 1,375 +693
28AUG26 165.00 P 4.51 5.80 4.51 5.59 +1.94 22 8 399 -1
28AUG26 167.50 P 7.23 7.23 5.40 7.33 +2.31 21 8 248 +2
28AUG26 170.00 P 8.00 8.00 8.00 9.26 +2.49 21 1 247 0
28AUG26 172.50 P 0.00 0.00 0.00 11.39 +3.26 20 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 14.36 +4.11 29 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 16.29 +3.95 24 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.69 +4.13 25 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.13 +4.25 25 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 23.60 +4.33 25 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.08 +4.38 26 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 28.57 +4.40 27 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 31.06 +4.41 26 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.56 +4.42 29 0 0 0
28AUG26 197.50 P 35.83 35.93 35.73 36.05 +4.41 0 90 90 +90
28AUG26 200.00 P 0.00 0.00 0.00 38.55 +4.42 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 43.55 +4.42 33 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 48.54 +4.41 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.54 +4.42 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 58.54 +4.42 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.53 +4.42 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 68.53 +4.42 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.53 +4.42 49 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.52 +4.42 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.52 +4.42 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 88.52 +4.42 56 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 93.51 +4.42 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 98.51 +4.42 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 103.51 +4.42 62 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 108.51 +4.43 68 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 113.50 +4.42 0 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 118.50 +4.43 68 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 123.50 +4.43 75 0 0 0
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 71 94 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 693 0
29SEP26 90.00 P 0.05 0.05 0.05 0.01 0.00 51 5 498 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 606 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 544 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 880 0
29SEP26 102.50 P 0.09 0.09 0.09 0.01 0.00 40 2 1,930 -2
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 759 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5,058 0
29SEP26 112.50 P 0.15 0.15 0.15 0.01 0.00 32 2 3,763 -2
29SEP26 115.00 P 0.16 0.16 0.16 0.01 0.00 31 2 2,086 -2
29SEP26 117.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,897 0
29SEP26 120.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,500 0
29SEP26 122.50 P 0.24 0.24 0.24 0.04 +0.01 29 5 4,959 0
29SEP26 125.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4,443 0
29SEP26 127.50 P 0.35 0.35 0.35 0.09 +0.01 28 1 1,087 -1
29SEP26 130.00 P 0.40 0.40 0.34 0.14 +0.03 28 68 1,462 +62
29SEP26 132.50 P 0.45 0.45 0.45 0.20 +0.04 28 10 2,315 -10
29SEP26 135.00 P 0.48 0.59 0.48 0.29 +0.07 27 39 2,775 +32
29SEP26 137.50 P 0.58 0.65 0.58 0.42 +0.10 27 28 1,843 0
29SEP26 140.00 P 0.80 0.80 0.73 0.58 +0.14 26 35 7,696 +30
29SEP26 142.50 P 0.99 0.99 0.86 0.80 +0.21 26 37 1,081 +10
29SEP26 145.00 P 1.15 1.17 1.02 1.09 +0.28 26 93 1,197 +2
29SEP26 147.50 P 1.44 1.44 1.20 1.40 +0.32 25 57 982 +1
29SEP26 150.00 P 1.62 1.83 1.62 1.83 +0.43 24 45 327 +40
29SEP26 152.50 P 2.30 2.31 2.07 2.37 +0.62 24 30 1,139 +24
29SEP26 155.00 P 2.65 3.02 2.49 3.04 +0.83 24 60 595 +35
29SEP26 157.50 P 3.40 3.84 3.05 3.86 +1.05 23 617 965 +311
29SEP26 160.00 P 4.10 4.75 3.80 4.83 +1.31 23 49 285 +2
29SEP26 162.50 P 5.32 5.77 5.05 5.95 +1.54 22 38 419 +34
29SEP26 165.00 P 6.40 7.30 6.00 7.32 +1.84 22 214 283 +116
29SEP26 167.50 P 0.00 0.00 0.00 9.06 +2.40 23 0 161 0
29SEP26 170.00 P 10.40 10.40 10.40 10.57 +2.44 21 4 243 0
29SEP26 172.50 P 0.00 0.00 0.00 12.38 +2.65 21 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.36 +2.84 20 0 202 0
29SEP26 177.50 P 16.20 16.20 16.20 16.29 +2.52 17 1 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 18.69 +3.22 18 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.31 +3.73 22 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.69 +3.91 21 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.12 +4.05 21 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.58 +4.41 21 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.06 +4.41 21 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.56 +4.33 22 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.05 +4.36 21 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.55 +4.39 23 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.55 +4.42 26 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.54 +4.41 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.54 +4.42 30 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.54 +4.42 33 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.53 +4.42 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.53 +4.42 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.53 +4.42 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.52 +4.42 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.52 +4.42 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.52 +4.42 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.51 +4.42 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.51 +4.42 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.51 +4.42 50 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.51 +4.43 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.50 +4.42 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.50 +4.43 55 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.50 +4.43 57 0 0 0
29OCT26 90.00 P 0.08 0.08 0.08 0.01 0.00 41 5 55 +5
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 107.50 P 0.20 0.20 0.20 0.02 +0.01 31 25 25 +25
29OCT26 110.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29OCT26 112.50 P 0.27 0.27 0.27 0.05 +0.03 31 40 40 +40
29OCT26 115.00 P 0.28 0.31 0.28 0.07 +0.04 30 25 25 +25
29OCT26 117.50 P 0.00 0.00 0.00 0.09 +0.05 30 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.13 +0.07 29 0 39 0
29OCT26 122.50 P 0.50 0.50 0.50 0.18 +0.09 29 1 86 -1
29OCT26 125.00 P 0.55 0.55 0.55 0.24 +0.11 29 4 144 +4
29OCT26 127.50 P 0.00 0.00 0.00 0.34 +0.15 28 0 67 0
29OCT26 130.00 P 0.74 0.74 0.74 0.45 +0.19 28 30 235 +30
29OCT26 132.50 P 0.81 0.81 0.81 0.60 +0.24 28 3 101 +3
29OCT26 135.00 P 0.90 0.90 0.90 0.79 +0.30 28 30 160 +30
29OCT26 137.50 P 1.20 1.20 1.20 1.01 +0.37 27 9 305 +9
29OCT26 140.00 P 1.30 1.33 1.30 1.31 +0.45 27 11 313 +11
29OCT26 142.50 P 0.00 0.00 0.00 1.66 +0.54 27 0 151 0
29OCT26 145.00 P 1.88 2.01 1.80 2.08 +0.64 26 27 335 +27
29OCT26 147.50 P 2.44 2.50 2.44 2.52 +0.68 26 3 348 +2
29OCT26 150.00 P 2.70 2.85 2.70 3.02 +0.73 25 7 361 +6
29OCT26 152.50 P 3.54 3.54 3.54 3.67 +0.80 25 2 232 +2
29OCT26 155.00 P 4.34 4.34 4.22 4.44 +0.96 24 16 199 +1
29OCT26 157.50 P 0.00 0.00 0.00 5.29 +1.09 24 0 311 0
29OCT26 160.00 P 5.86 6.48 5.30 6.32 +1.30 23 53 135 +34
29OCT26 162.50 P 7.17 7.30 6.48 7.46 +1.55 23 146 458 0
29OCT26 165.00 P 8.00 8.00 7.61 8.79 +1.76 23 7 327 +7
29OCT26 167.50 P 9.91 9.91 9.91 10.27 +2.04 23 2 224 0
29OCT26 170.00 P 0.00 0.00 0.00 12.08 +2.44 23 0 229 0
29OCT26 172.50 P 0.00 0.00 0.00 13.59 +2.53 22 0 346 0
29OCT26 175.00 P 0.00 0.00 0.00 15.86 +3.00 24 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 17.81 +3.21 24 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.89 +3.41 24 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 22.03 +3.60 24 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.69 +3.19 19 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.12 +3.96 19 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 28.86 +4.38 24 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.25 +4.13 24 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.67 +4.44 24 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.11 +4.42 24 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.58 +4.42 24 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 43.55 +4.42 24 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.54 +4.41 25 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 53.54 +4.42 27 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 58.54 +4.42 30 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 63.53 +4.42 30 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 68.53 +4.42 33 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 73.53 +4.42 35 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.52 +4.42 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 83.52 +4.42 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 88.52 +4.42 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.51 +4.42 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.51 +4.42 43 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.51 +4.42 45 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.51 +4.43 47 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 113.50 +4.42 47 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 118.50 +4.43 49 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 123.50 +4.43 51 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 27 40 40 +40
27NOV26 107.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 110.00 P 0.39 0.39 0.38 0.03 +0.01 27 9 17 +9
27NOV26 112.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
27NOV26 120.00 P 0.65 0.65 0.65 0.13 +0.03 26 1 56 +1
27NOV26 122.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
27NOV26 125.00 P 0.81 0.81 0.81 0.24 +0.04 25 8 11 +8
27NOV26 127.50 P 0.00 0.00 0.00 0.35 +0.07 25 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.49 +0.10 25 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 0.66 +0.13 25 0 27 0
27NOV26 135.00 P 1.40 1.48 1.34 0.90 +0.21 25 74 91 +70
27NOV26 137.50 P 0.00 0.00 0.00 1.20 +0.28 25 0 32 0
27NOV26 140.00 P 2.00 2.00 2.00 1.54 +0.35 25 2 41 0
27NOV26 142.50 P 0.00 0.00 0.00 1.99 +0.47 25 0 13 0
27NOV26 145.00 P 2.57 2.57 2.57 2.50 +0.57 25 2 16 +2
27NOV26 147.50 P 0.00 0.00 0.00 3.12 +0.74 25 0 7 0
27NOV26 150.00 P 3.94 4.00 3.92 3.84 +0.88 25 13 21 +13
27NOV26 152.50 P 4.74 4.74 4.74 4.63 +1.05 25 30 39 +30
27NOV26 155.00 P 0.00 0.00 0.00 5.54 +1.19 25 0 7 0
27NOV26 157.50 P 0.00 0.00 0.00 6.48 +1.30 24 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 7.55 +1.41 24 0 2 0
27NOV26 162.50 P 8.48 8.48 7.94 8.89 +1.68 24 70 70 +70
27NOV26 165.00 P 0.00 0.00 0.00 10.23 +1.92 24 0 31 0
27NOV26 167.50 P 0.00 0.00 0.00 11.53 +1.96 24 0 16 0
27NOV26 170.00 P 12.83 12.83 12.83 12.83 +1.87 23 1 111 +1
27NOV26 172.50 P 0.00 0.00 0.00 14.71 +2.22 23 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.40 +2.74 23 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 18.40 +2.96 23 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 20.34 +2.77 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.39 +3.32 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 23.78 +2.76 18 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 26.12 +3.05 17 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 28.86 +3.63 21 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.32 +3.77 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 33.70 +3.90 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.12 +3.97 22 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.58 +4.34 22 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 43.55 +4.42 23 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.54 +4.40 24 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.54 +4.42 26 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.54 +4.42 28 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.53 +4.42 29 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.53 +4.42 31 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 73.53 +4.42 33 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 78.52 +4.42 34 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.52 +4.42 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.52 +4.42 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.51 +4.42 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.51 +4.42 41 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 103.51 +4.42 42 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.51 +4.43 44 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 113.50 +4.42 45 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 118.50 +4.43 46 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 123.50 +4.43 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 77.50 P 0.13 0.13 0.13 0.01 0.00 39 50 115 +50
30DEC26 80.00 P 0.19 0.19 0.19 0.01 0.00 37 1 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 231 0
30DEC26 87.50 P 0.25 0.25 0.25 0.01 0.00 33 14 360 -14
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 831 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,041 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 27 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 2,954 0
30DEC26 102.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 326 0
30DEC26 105.00 P 0.49 0.49 0.49 0.05 +0.02 28 10 171 -10
30DEC26 107.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 405 0
30DEC26 110.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 1,124 0
30DEC26 112.50 P 0.00 0.00 0.00 0.14 +0.05 27 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.19 +0.06 27 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.26 +0.09 27 0 3,343 0
30DEC26 120.00 P 0.00 0.00 0.00 0.35 +0.11 27 0 1,877 0
30DEC26 122.50 P 0.00 0.00 0.00 0.45 +0.14 26 0 1,312 0
30DEC26 125.00 P 1.10 1.10 1.10 0.60 +0.18 26 51 3,666 +49
30DEC26 127.50 P 0.00 0.00 0.00 0.76 +0.22 26 0 812 0
30DEC26 130.00 P 0.00 0.00 0.00 0.99 +0.29 26 0 2,016 0
30DEC26 132.50 P 0.00 0.00 0.00 1.23 +0.33 26 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.55 +0.42 26 0 1,288 0
30DEC26 137.50 P 2.09 2.29 2.09 1.90 +0.48 25 2 452 +1
30DEC26 140.00 P 1.93 1.93 1.93 2.33 +0.58 25 4 919 +4
30DEC26 142.50 P 0.00 0.00 0.00 2.82 +0.66 25 0 777 0
30DEC26 145.00 P 3.25 3.40 3.25 3.39 +0.79 25 16 1,053 -1
30DEC26 147.50 P 0.00 0.00 0.00 4.03 +0.88 25 0 338 0
30DEC26 150.00 P 0.00 0.00 0.00 4.74 +1.01 25 0 1,901 0
30DEC26 152.50 P 5.48 5.48 5.48 5.48 +1.04 24 1 266 0
30DEC26 155.00 P 0.00 0.00 0.00 6.38 +1.19 24 0 194 0
30DEC26 157.50 P 6.78 6.78 6.78 7.35 +1.26 24 1 133 0
30DEC26 160.00 P 7.63 7.63 7.63 8.44 +1.42 24 10 119 0
30DEC26 162.50 P 0.00 0.00 0.00 9.65 +1.56 24 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 10.89 +1.65 23 0 44 0
30DEC26 167.50 P 0.00 0.00 0.00 12.38 +1.96 23 0 18 0
30DEC26 170.00 P 13.02 13.02 13.02 14.18 +2.28 24 5 92 +5
30DEC26 172.50 P 0.00 0.00 0.00 15.57 +2.26 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.30 +2.55 23 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 18.62 +2.25 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 21.13 +2.99 23 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 23.11 +2.91 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.20 +3.35 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 26.49 +2.48 19 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.86 +3.07 20 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.32 +3.54 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.70 +3.80 20 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.12 +3.83 20 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.61 +4.10 21 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.63 +4.50 24 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.56 +4.42 24 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 53.54 +4.37 24 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.54 +4.42 26 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.53 +4.42 27 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.53 +4.42 29 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.53 +4.42 31 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.52 +4.42 31 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.52 +4.42 33 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.52 +4.42 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.51 +4.42 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.51 +4.42 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.51 +4.42 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.51 +4.43 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.50 +4.42 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.50 +4.43 42 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.50 +4.43 44 0 0 0
30MAR27 70.00 P 0.39 0.39 0.39 0.01 0.00 35 3 652 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 0.00 26 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 0.00 26 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 343 0
30MAR27 97.50 P 0.92 0.92 0.90 0.06 0.00 26 3 169 -3
30MAR27 100.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 302 0
30MAR27 102.50 P 1.07 1.07 1.07 0.13 +0.02 26 1 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 500 0
30MAR27 110.00 P 1.32 1.32 1.32 0.31 +0.04 26 1 674 -1
30MAR27 112.50 P 0.00 0.00 0.00 0.41 +0.06 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.53 +0.07 26 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.69 +0.11 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.86 +0.11 26 0 1,160 0
30MAR27 122.50 P 0.00 0.00 0.00 1.09 +0.18 26 0 138 0
30MAR27 125.00 P 2.48 2.48 2.48 1.34 +0.19 26 10 1,123 +10
30MAR27 127.50 P 0.00 0.00 0.00 1.66 +0.27 26 0 459 0
30MAR27 130.00 P 2.95 3.10 2.95 2.01 +0.31 26 23 1,009 +23
30MAR27 132.50 P 3.40 3.40 3.40 2.42 +0.38 25 5 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.89 +0.46 25 0 146 0
30MAR27 137.50 P 0.00 0.00 0.00 3.41 +0.52 25 0 181 0
30MAR27 140.00 P 4.70 4.96 4.70 4.02 +0.66 25 10 247 +10
30MAR27 142.50 P 0.00 0.00 0.00 4.65 +0.69 25 0 451 0
30MAR27 145.00 P 6.12 6.29 5.74 5.43 +0.86 25 350 479 +314
30MAR27 147.50 P 0.00 0.00 0.00 6.22 +0.95 25 0 108 0
30MAR27 150.00 P 7.73 7.99 7.73 7.11 +1.07 25 126 426 +101
30MAR27 152.50 P 0.00 0.00 0.00 8.09 +1.26 25 0 275 0
30MAR27 155.00 P 9.29 9.29 9.29 9.09 +1.30 25 1 255 0
30MAR27 157.50 P 0.00 0.00 0.00 10.26 +1.50 25 0 73 0
30MAR27 160.00 P 11.44 12.24 11.44 11.45 +1.64 25 61 61 +34
30MAR27 162.50 P 13.21 13.21 12.73 12.74 +1.77 25 60 91 +60
30MAR27 165.00 P 0.00 0.00 0.00 14.12 +1.98 25 0 0 0
30MAR27 167.50 P 15.58 15.58 15.58 15.56 +2.10 26 30 30 +30
30MAR27 170.00 P 0.00 0.00 0.00 16.65 +1.82 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.78 +2.51 26 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.84 +1.97 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.99 +2.59 26 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.67 +2.51 25 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.55 +2.57 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.39 +2.59 25 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 29.41 +2.74 26 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.43 +2.85 26 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 33.51 +3.04 26 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.62 +3.19 26 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.75 +3.17 26 0 0 0
30MAR27 200.00 P 40.83 40.83 40.83 39.88 +3.16 26 30 30 +30
30MAR27 205.00 P 0.00 0.00 0.00 44.73 +4.02 27 0 30 0
30MAR27 210.00 P 48.53 49.00 48.53 50.00 +4.58 30 35 2,454 +26
30MAR27 215.00 P 0.00 0.00 0.00 53.54 +3.52 22 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.54 +3.75 24 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.54 +4.43 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.53 +4.42 26 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.53 +4.42 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.52 +4.42 29 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.52 +4.42 30 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.52 +4.42 31 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.51 +4.42 32 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.51 +4.42 33 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.51 +4.42 35 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.51 +4.43 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.50 +4.42 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.50 +4.43 38 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.50 +4.43 39 0 0 0
29JUN27 90.00 P 1.04 1.04 1.04 0.05 +0.02 25 4 44 +4
29JUN27 92.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 0.14 +0.06 25 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 0.18 +0.06 25 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 0.25 +0.09 25 0 0 0
29JUN27 105.00 P 1.77 1.77 1.77 0.32 +0.10 25 30 322 0
29JUN27 107.50 P 1.86 1.86 1.86 0.43 +0.14 25 6 94 +6
29JUN27 110.00 P 2.00 2.02 2.00 0.55 +0.16 25 11 47 +11
29JUN27 112.50 P 0.00 0.00 0.00 0.71 +0.21 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.87 +0.24 25 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 1.10 +0.30 25 0 132 0
29JUN27 120.00 P 2.84 2.84 2.82 1.34 +0.35 25 4 203 +4
29JUN27 122.50 P 0.00 0.00 0.00 1.63 +0.39 25 0 291 0
29JUN27 125.00 P 0.00 0.00 0.00 1.98 +0.49 25 0 102 0
29JUN27 127.50 P 0.00 0.00 0.00 2.33 +0.51 25 0 65 0
29JUN27 130.00 P 4.08 4.20 4.08 2.80 +0.63 25 12 678 +12
29JUN27 132.50 P 0.00 0.00 0.00 3.27 +0.69 25 0 47 0
29JUN27 135.00 P 0.00 0.00 0.00 3.82 +0.77 25 0 219 0
29JUN27 137.50 P 0.00 0.00 0.00 4.44 +0.91 25 0 55 0
29JUN27 140.00 P 0.00 0.00 0.00 5.07 +0.92 25 0 316 0
29JUN27 142.50 P 0.00 0.00 0.00 5.85 +1.08 25 0 59 0
29JUN27 145.00 P 7.55 7.55 7.55 6.64 +1.18 25 10 74 +10
29JUN27 147.50 P 0.00 0.00 0.00 7.49 +1.24 25 0 21 0
29JUN27 150.00 P 9.63 9.63 9.44 8.47 +1.42 25 3 68 +2
29JUN27 152.50 P 10.40 10.40 10.40 9.46 +1.49 25 1 91 +1
29JUN27 155.00 P 10.90 10.90 10.90 10.54 +1.59 25 2 41 +2
29JUN27 157.50 P 0.00 0.00 0.00 11.72 +1.77 25 0 11 0
29JUN27 160.00 P 13.32 13.32 13.32 12.92 +1.83 25 1 38 0
29JUN27 162.50 P 0.00 0.00 0.00 14.22 +1.94 25 0 0 0
29JUN27 165.00 P 16.00 16.00 16.00 15.61 +2.12 25 1 2 +1
29JUN27 167.50 P 0.00 0.00 0.00 17.02 +2.18 25 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.58 +2.34 25 0 11 0
29JUN27 172.50 P 0.00 0.00 0.00 20.24 +2.56 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.92 +2.68 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.64 +2.77 26 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.43 +2.91 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.21 +2.98 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.06 +3.00 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.93 +3.03 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 32.88 +3.11 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 34.84 +3.09 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.88 +3.10 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.94 +3.11 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.08 +3.17 26 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 45.66 +3.64 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 50.01 +3.91 27 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.33 +5.10 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 59.75 +4.95 29 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 64.54 +5.20 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 69.05 +4.94 29 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 73.53 +4.42 25 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 78.66 +4.56 29 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.52 +4.42 28 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.52 +4.42 29 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.51 +4.42 30 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.51 +4.42 31 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.51 +4.42 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.51 +4.43 33 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 113.50 +4.42 34 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.50 +4.43 35 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.50 +4.43 36 0 0 0
TOTAL PUT 10,622 171,002 +4,027
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$ 6.830
28AUG26 4.70 C 0.00 0.00 0.00 2.14 -0.07 58 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.04 -0.07 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.94 -0.07 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.84 -0.07 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.59 -0.07 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.60 -0.08 22 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.37 -0.08 20 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.06 18 0 840 0
28AUG26 7.00 C 0.07 0.07 0.07 0.07 -0.03 19 40 1,713 -10
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,705 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 -0.07 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 -0.07 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 -0.07 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 -0.07 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.60 -0.08 17 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.38 -0.07 18 0 98 0
29SEP26 6.75 C 0.19 0.19 0.19 0.20 -0.05 17 10 178 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 494 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.95 -0.07 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.85 -0.07 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.60 -0.07 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.35 -0.07 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29OCT26 6.25 C 0.61 0.61 0.61 0.61 -0.07 18 10 10 +10
29OCT26 6.50 C 0.00 0.00 0.00 0.39 -0.06 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.24 -0.04 17 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 42 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 50 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 82 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.95 -0.07 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.85 -0.07 38 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.60 -0.07 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.35 -0.07 28 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.85 -0.07 18 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.61 -0.07 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.41 -0.06 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.26 -0.04 16 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.16 -0.03 16 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.07 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.07 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.07 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 -0.07 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.85 -0.07 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 -0.05 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 -0.04 17 0 101 0
30DEC26 6.75 C 0.30 0.30 0.30 0.32 -0.02 17 400 400 +200
30DEC26 7.00 C 0.00 0.00 0.00 0.21 0.00 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.02 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 17 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 18 0 134 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.14 -0.08 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 -0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 -0.07 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 -0.07 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.36 -0.07 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 -0.09 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 -0.06 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 -0.05 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.04 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.04 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.02 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.02 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 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 2.16 -0.08 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.07 -0.07 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.97 -0.07 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.87 -0.08 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.64 -0.07 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.41 -0.07 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 -0.07 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.00 -0.06 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 -0.06 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.06 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.05 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.04 17 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.03 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.02 18 0 150 0
29JUN27 8.00 C 0.13 0.13 0.13 0.14 -0.01 18 125 239 +125
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 585 13,083 +325
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 68 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 56 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 39 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 1,240 0
28AUG26 6.50 P 0.03 0.03 0.03 0.02 0.00 18 10 2,625 0
28AUG26 6.75 P 0.09 0.10 0.09 0.09 +0.01 19 534 4,844 +180
28AUG26 7.00 P 0.25 0.25 0.25 0.24 +0.04 21 160 2,452 -143
28AUG26 7.25 P 0.00 0.00 0.00 0.43 +0.05 19 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.67 +0.05 0 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.20 +0.08 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 +0.07 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.70 +0.07 60 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.95 +0.07 66 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 +0.06 67 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.44 +0.06 72 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.69 +0.06 77 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 +0.06 82 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 1,500 0
29SEP26 6.50 P 0.07 0.08 0.07 0.09 +0.02 18 407 1,837 +407
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.03 17 0 1,212 0
29SEP26 7.00 P 0.34 0.34 0.34 0.37 +0.07 19 10 316 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.05 19 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 +0.07 17 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.07 21 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 +0.08 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.07 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.07 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.03 +0.07 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 +0.07 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.08 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.78 +0.07 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 +0.07 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.28 +0.07 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 569 0
29OCT26 6.75 P 0.21 0.21 0.21 0.22 +0.03 16 15 73 +15
29OCT26 7.00 P 0.00 0.00 0.00 0.38 +0.04 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.57 +0.05 17 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.79 +0.07 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.03 +0.07 18 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.28 +0.07 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.53 +0.07 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.78 +0.07 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.03 +0.07 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.28 +0.07 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.53 +0.07 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.78 +0.07 39 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 28 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 6.00 P 0.03 0.03 0.03 0.03 0.00 17 50 50 +50
27NOV26 6.25 P 0.00 0.00 0.00 0.06 0.00 16 0 4 0
27NOV26 6.50 P 0.12 0.12 0.12 0.14 +0.02 16 20 35 +20
27NOV26 6.75 P 0.24 0.24 0.24 0.24 +0.03 16 10 53 +10
27NOV26 7.00 P 0.00 0.00 0.00 0.40 +0.05 17 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.60 +0.06 18 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.80 +0.07 17 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.03 +0.07 16 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.28 +0.07 19 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.53 +0.07 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.78 +0.07 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.03 +0.07 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.28 +0.07 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.53 +0.07 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.78 +0.07 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.05 17 0 728 0
30DEC26 6.75 P 0.26 0.26 0.26 0.27 +0.05 16 200 1,332 +200
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.05 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.07 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.08 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.08 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 +0.06 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 +0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.07 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 +0.07 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.07 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.07 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 +0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.28 +0.07 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 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 17 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 0.05 +0.02 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.03 17 0 123 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.03 16 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.04 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 +0.05 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.06 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.07 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.07 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.07 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 +0.07 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 +0.07 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 +0.07 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 +0.07 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 +0.07 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 +0.07 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 +0.07 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 +0.07 31 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 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 401 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 +0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.02 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 +0.03 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 +0.03 18 0 249 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.05 19 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.71 +0.03 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 +0.05 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 +0.06 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 +0.07 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 +0.07 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.83 +0.07 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.06 +0.07 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.30 +0.07 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.53 +0.07 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.78 +0.07 25 0 0 0
TOTAL PUT 1,416 29,001 +749
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$ 28.260
28AUG26 18.00 C 0.00 0.00 0.00 10.29 +0.24 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.79 +0.23 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.30 +0.24 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.80 +0.24 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.30 +0.24 51 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 7.30 +0.24 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.30 +0.24 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.30 +0.24 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 4.31 +0.24 27 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 3.32 +0.22 24 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 2.39 +0.21 26 0 46 0
28AUG26 27.00 C 1.37 1.37 1.37 1.58 +0.19 27 6 78 +6
28AUG26 28.00 C 0.70 0.90 0.70 0.90 +0.14 26 60 145 +45
28AUG26 29.00 C 0.00 0.00 0.00 0.46 +0.08 26 0 143 0
28AUG26 30.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 121 0
28AUG26 31.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 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 10.30 +0.24 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.80 +0.24 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.30 +0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.81 +0.24 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.31 +0.24 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.31 +0.25 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.30 +0.24 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.31 +0.25 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 4.32 +0.22 22 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 3.36 +0.20 24 0 96 0
29SEP26 26.00 C 2.19 2.19 2.19 2.54 +0.24 27 2 93 -2
29SEP26 27.00 C 0.00 0.00 0.00 1.73 +0.15 25 0 72 0
29SEP26 28.00 C 0.91 1.11 0.91 1.11 +0.11 25 45 223 +45
29SEP26 29.00 C 0.00 0.00 0.00 0.67 +0.06 25 0 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 0.00 24 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.80 +0.24 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.30 +0.23 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.81 +0.24 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.31 +0.24 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.31 +0.25 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.31 +0.24 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.32 +0.25 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.34 +0.22 24 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.42 +0.20 24 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.58 +0.18 24 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.91 +0.18 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.35 +0.13 25 0 16 0
29OCT26 29.00 C 0.76 0.76 0.76 0.92 +0.07 25 2 22 0
29OCT26 30.00 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 0.00 24 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 25 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 8.81 +0.24 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.31 +0.24 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.31 +0.25 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.31 +0.24 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.33 +0.23 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.38 +0.22 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.51 +0.20 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.75 +0.20 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.10 +0.17 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.58 +0.15 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.17 +0.14 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.83 +0.08 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 +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 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.80 +0.24 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.30 +0.23 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.81 +0.24 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.31 +0.24 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.31 +0.25 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.32 +0.25 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.36 +0.23 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.46 +0.22 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.65 +0.20 25 0 65 0
30DEC26 26.00 C 2.71 2.71 2.71 2.93 +0.20 25 2 59 -2
30DEC26 27.00 C 0.00 0.00 0.00 2.36 +0.21 25 0 29 0
30DEC26 28.00 C 0.00 0.00 0.00 1.81 +0.13 25 0 175 0
30DEC26 29.00 C 0.00 0.00 0.00 1.42 +0.15 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 +0.11 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 +0.08 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 +0.04 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 +0.05 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.80 +0.24 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.30 +0.23 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.81 +0.24 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.31 +0.20 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.34 +0.18 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.32 +0.06 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.46 +0.04 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.67 +0.09 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.06 +0.19 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 3.40 +0.17 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.82 +0.16 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.37 +0.18 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.92 +0.15 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 +0.11 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.23 +0.11 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 +0.09 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 +0.07 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 +0.06 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 +0.04 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.34 +0.04 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.25 +0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 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 10.38 +0.20 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.80 +0.11 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.37 +0.13 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.85 +0.08 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.32 +0.01 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.42 +0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.57 +0.06 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.81 +0.11 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.17 +0.21 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.45 +0.18 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.86 +0.17 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.32 +0.15 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.84 +0.14 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.41 +0.13 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 2.04 +0.12 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.71 +0.10 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.42 +0.08 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 1.19 +0.08 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.98 +0.06 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.81 +0.06 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 15 0
TOTAL CALL 117 9,447 +92
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 103 0
28AUG26 26.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 207 0
28AUG26 27.00 P 0.00 0.00 0.00 0.25 -0.06 26 0 212 0
28AUG26 28.00 P 0.76 0.76 0.58 0.60 -0.13 26 18 280 +15
28AUG26 29.00 P 0.00 0.00 0.00 1.14 -0.22 25 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 1.89 -0.21 25 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 2.78 -0.23 26 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 3.74 -0.24 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.88 -0.19 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.91 -0.15 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.94 -0.13 65 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.97 -0.09 74 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.95 -0.11 78 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.89 -0.18 78 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.94 -0.12 88 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.94 -0.13 93 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.94 -0.13 98 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.00 -0.07 108 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.94 -0.12 108 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.93 -0.13 111 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 171 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.06 25 0 219 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 -0.09 24 0 266 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.12 24 0 161 0
29SEP26 28.00 P 1.20 1.20 1.20 1.14 -0.19 24 15 115 -15
29SEP26 29.00 P 0.00 0.00 0.00 1.77 -0.19 25 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.49 -0.23 24 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.33 -0.24 24 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 4.37 -0.08 31 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 5.35 -0.04 35 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 0.00 40 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.27 -0.08 38 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.28 -0.10 43 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.08 -0.31 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.13 -0.25 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.14 -0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.07 -0.27 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.13 -0.25 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.24 -0.13 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.24 -0.07 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.18 -0.12 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.54 -0.08 24 0 73 0
29OCT26 27.00 P 0.00 0.00 0.00 0.89 -0.11 24 0 93 0
29OCT26 28.00 P 1.50 1.50 1.36 1.36 -0.17 24 12 89 -3
29OCT26 29.00 P 0.00 0.00 0.00 1.96 -0.20 24 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 2.67 -0.28 24 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.46 -0.22 24 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.45 -0.10 28 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.40 -0.09 31 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.37 -0.07 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.34 -0.04 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.33 -0.06 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.20 -0.19 33 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.35 -0.03 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
27NOV26 26.00 P 0.80 0.80 0.80 0.69 -0.08 24 15 15 +15
27NOV26 27.00 P 0.00 0.00 0.00 1.05 -0.12 24 0 3 0
27NOV26 28.00 P 1.54 1.57 1.54 1.56 -0.13 24 26 7 +7
27NOV26 29.00 P 0.00 0.00 0.00 2.13 -0.18 24 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 2.81 -0.27 24 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.58 -0.19 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.55 -0.07 28 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.41 -0.12 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.37 -0.10 30 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.34 -0.08 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.37 -0.02 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.29 -0.10 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.35 -0.03 40 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 27 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 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 -0.03 24 0 147 0
30DEC26 26.00 P 0.00 0.00 0.00 0.84 -0.07 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 1.22 -0.10 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.14 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.28 -0.17 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 -0.15 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 -0.16 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 -0.07 27 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 5.52 -0.08 28 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.46 -0.06 29 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.41 -0.05 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.37 -0.02 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.35 -0.04 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.35 -0.03 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.22 -0.12 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.28 -0.07 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.21 -0.17 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.27 -0.10 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.26 -0.08 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.21 -0.11 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 0.00 25 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 25 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 0.14 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 -0.03 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.82 -0.04 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.14 -0.06 23 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.54 -0.10 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.01 -0.14 23 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 2.58 -0.16 23 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.26 -0.14 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 -0.15 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.84 -0.07 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 5.68 -0.06 26 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 6.56 -0.05 27 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.47 -0.05 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.42 -0.03 29 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.38 -0.03 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.35 -0.03 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.33 -0.02 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.28 -0.08 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.26 -0.12 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.27 -0.10 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.26 -0.08 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.21 -0.14 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 -0.03 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 -0.04 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.92 -0.05 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.24 -0.06 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.63 -0.07 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.08 -0.09 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.11 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.15 -0.12 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 3.79 -0.13 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.48 -0.15 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.22 -0.16 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.02 -0.17 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 6.85 -0.19 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.73 -0.14 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.64 -0.10 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.57 -0.07 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.49 -0.05 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.43 -0.04 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.38 -0.05 32 0 0 0
TOTAL PUT 86 6,979 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.955
28AUG26 4.20 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.66 -0.09 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.46 -0.09 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.17 -0.08 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.07 -0.08 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.97 -0.08 37 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.73 -0.06 34 0 50 0
28AUG26 5.50 C 0.53 0.55 0.50 0.51 -0.07 34 86 137 +84
28AUG26 5.75 C 0.35 0.35 0.31 0.33 -0.06 34 100 2,190 +100
28AUG26 6.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 1,510 0
28AUG26 6.25 C 0.12 0.13 0.12 0.11 -0.04 36 5 165 0
28AUG26 6.50 C 0.06 0.06 0.06 0.06 -0.02 38 40 251 0
28AUG26 6.75 C 0.04 0.04 0.04 0.03 -0.01 38 1 556 -1
28AUG26 7.00 C 0.03 0.03 0.03 0.01 -0.01 36 30 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.69 -0.08 48 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.59 -0.08 45 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.48 -0.08 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 -0.08 39 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.08 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.07 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 -0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 -0.08 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.58 -0.07 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.43 -0.06 33 0 1,161 0
29SEP26 6.00 C 0.29 0.29 0.29 0.30 -0.05 33 10 2,216 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.04 34 0 1,553 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.03 35 0 664 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 34 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.79 -0.08 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.69 -0.09 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.59 -0.09 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.50 -0.08 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.41 -0.08 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.31 -0.07 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.22 -0.08 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.13 -0.06 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.03 -0.07 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.83 -0.07 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.64 -0.08 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.50 -0.08 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.28 -0.05 33 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.20 -0.05 33 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.51 -0.08 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.42 -0.08 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.32 -0.10 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.24 -0.09 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.16 -0.07 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.06 -0.08 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.88 -0.07 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.70 -0.07 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.82 -0.08 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.73 -0.08 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 -0.08 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 -0.08 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 -0.08 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.36 -0.09 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 -0.08 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.21 -0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.12 -0.08 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 -0.08 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.63 -0.07 32 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.51 -0.04 33 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 -0.03 34 0 288 0
30DEC26 6.50 C 0.34 0.34 0.34 0.33 -0.03 34 4 248 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.03 33 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.01 33 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.88 -0.09 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.80 -0.08 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.71 -0.08 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.63 -0.08 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.55 -0.08 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.47 -0.08 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.39 -0.08 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.32 -0.08 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.24 -0.07 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.07 -0.08 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 -0.08 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.78 -0.05 32 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.05 33 0 166 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.05 33 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.04 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.04 33 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.03 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.03 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.02 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.93 -0.08 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.84 -0.09 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.76 -0.08 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.68 -0.08 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.60 -0.08 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.52 -0.09 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.45 -0.08 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.38 -0.08 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.31 -0.08 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 -0.08 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.02 -0.08 34 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.89 -0.07 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.76 -0.07 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.65 -0.07 33 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.06 33 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.04 33 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.05 33 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 -0.04 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.02 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 33 0 121 0
TOTAL CALL 276 29,119 +183
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 36 0 579 0
28AUG26 5.50 P 0.04 0.04 0.04 0.05 +0.01 35 2 376 0
28AUG26 5.75 P 0.11 0.12 0.11 0.12 +0.02 35 103 878 +102
28AUG26 6.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 463 0
28AUG26 6.25 P 0.42 0.42 0.42 0.40 +0.04 37 9 615 +9
28AUG26 6.50 P 0.00 0.00 0.00 0.60 +0.06 39 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.83 +0.07 43 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.06 +0.06 43 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.32 +0.08 55 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.55 +0.07 50 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.80 +0.07 56 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.05 +0.09 61 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.30 +0.09 66 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.55 +0.09 71 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.80 +0.09 76 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.05 +0.09 81 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.30 +0.09 85 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.55 +0.09 90 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.80 +0.09 94 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 195 0
29SEP26 5.25 P 0.05 0.05 0.05 0.06 +0.01 33 3 907 +3
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 407 0
29SEP26 5.75 P 0.20 0.20 0.20 0.21 +0.02 34 18 2,172 -3
29SEP26 6.00 P 0.00 0.00 0.00 0.34 +0.04 35 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 +0.04 35 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 +0.06 37 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 0.88 +0.06 37 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 +0.07 41 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 +0.06 40 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 +0.08 47 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.82 +0.09 47 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 +0.07 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.07 47 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.08 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.80 +0.09 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 +0.09 57 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.30 +0.09 60 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 +0.09 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.80 +0.09 66 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 32 0 121 0
29OCT26 4.90 P 0.04 0.04 0.04 0.04 0.00 32 3 3 0
29OCT26 5.00 P 0.05 0.05 0.05 0.05 0.00 32 12 34 0
29OCT26 5.25 P 0.09 0.09 0.09 0.10 +0.01 32 15 50 +15
29OCT26 5.50 P 0.17 0.17 0.16 0.17 +0.01 33 30 58 +25
29OCT26 5.75 P 0.00 0.00 0.00 0.26 +0.01 32 0 530 0
29OCT26 6.00 P 0.00 0.00 0.00 0.39 +0.01 33 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.55 +0.03 34 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 +0.04 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.92 +0.05 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.13 +0.05 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.36 +0.06 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.60 +0.07 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.84 +0.07 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.07 +0.08 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.32 +0.07 46 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.55 +0.06 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
27NOV26 5.25 P 0.12 0.12 0.12 0.14 +0.01 32 5 10 +5
27NOV26 5.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
27NOV26 5.75 P 0.31 0.31 0.31 0.31 +0.01 32 2 2 +2
27NOV26 6.00 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.60 +0.04 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.17 +0.06 36 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.86 +0.08 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.08 +0.05 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.33 +0.07 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 31 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 32 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 32 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 32 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.01 33 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.01 32 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.02 33 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.03 32 0 129 0
30DEC26 5.75 P 0.37 0.37 0.35 0.36 +0.03 32 10 137 +10
30DEC26 6.00 P 0.49 0.50 0.49 0.49 +0.04 33 30 230 +30
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.04 33 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 +0.06 34 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.07 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.21 +0.07 36 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 +0.07 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 +0.07 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.88 +0.08 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 +0.07 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 +0.06 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 +0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.81 +0.06 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 +0.10 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 +0.09 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.56 +0.10 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.80 +0.09 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 32 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 +0.01 32 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 +0.01 32 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.02 32 0 131 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 +0.03 32 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.03 32 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.05 33 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 +0.06 34 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.11 +0.05 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.04 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 +0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.71 +0.06 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 +0.12 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 +0.07 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.34 +0.06 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 +0.10 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.81 +0.06 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 +0.10 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.09 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.56 +0.10 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.80 +0.09 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 0.00 32 0 20 0
29JUN27 4.30 P 0.12 0.12 0.12 0.14 0.00 32 150 168 +150
29JUN27 4.40 P 0.00 0.00 0.00 0.16 0.00 32 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 0.00 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 0.00 32 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 +0.01 32 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 +0.01 32 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 +0.01 32 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 0.00 32 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.01 32 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 +0.02 32 0 178 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 +0.02 31 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 13 0
29JUN27 6.25 P 0.91 0.91 0.91 0.96 +0.03 31 15 15 +15
29JUN27 6.50 P 0.00 0.00 0.00 1.12 +0.03 31 0 30 0
29JUN27 6.75 P 1.26 1.26 1.26 1.29 +0.03 30 15 15 +15
29JUN27 7.00 P 0.00 0.00 0.00 1.52 +0.09 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.04 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.92 +0.05 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.12 +0.05 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.27 +0.06 27 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.55 +0.06 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.78 +0.07 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.00 +0.06 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.23 +0.07 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.46 +0.07 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.69 +0.07 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.93 +0.08 33 0 0 0
TOTAL PUT 422 18,944 +378
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$ 141.500
28AUG26 85.00 C 0.00 0.00 0.00 56.83 +6.34 97 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 54.61 +6.23 107 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.57 +4.54 0 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 49.47 +5.94 90 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.53 +6.43 105 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 45.08 +5.71 100 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.77 +6.31 99 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 40.30 +5.97 94 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 39.05 +6.46 110 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.71 +6.20 105 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 33.89 +5.50 95 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 32.97 +6.35 108 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.02 +6.09 107 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 28.67 +4.46 102 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.25 +5.28 105 0 18 0
28AUG26 122.50 C 0.00 0.00 0.00 25.60 +5.33 105 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.88 +5.02 105 0 18 0
28AUG26 127.50 C 0.00 0.00 0.00 22.02 +4.50 102 0 21 0
28AUG26 130.00 C 20.00 22.49 17.50 20.28 +4.02 100 23 78 +15
28AUG26 132.50 C 18.80 19.94 18.80 18.41 +2.62 97 2 8 +1
28AUG26 135.00 C 18.30 19.00 14.50 17.59 +2.98 101 8 40 -3
28AUG26 137.50 C 15.65 16.60 13.80 16.53 +2.86 102 17 26 +6
28AUG26 140.00 C 15.35 17.00 13.45 15.32 +2.70 102 59 240 -52
28AUG26 142.50 C 14.00 15.43 12.87 14.35 +2.72 103 33 58 -9
28AUG26 145.00 C 12.94 15.69 10.79 13.09 +2.39 102 75 191 +37
28AUG26 147.50 C 11.90 14.62 11.90 12.05 +2.21 102 13 81 -1
28AUG26 150.00 C 10.40 12.21 10.40 11.34 +2.30 103 98 178 +13
28AUG26 152.50 C 11.88 11.88 10.70 10.43 +2.14 103 2 48 0
28AUG26 155.00 C 10.15 10.70 10.15 9.59 +1.99 103 13 97 -2
28AUG26 157.50 C 10.03 10.03 10.03 8.81 +1.85 103 12 47 +12
28AUG26 160.00 C 8.25 10.23 8.08 8.08 +1.72 103 89 183 +26
28AUG26 162.50 C 8.50 9.50 8.15 7.40 +1.59 103 35 89 +7
28AUG26 165.00 C 7.48 7.48 7.48 6.77 +1.46 103 1 43 0
28AUG26 167.50 C 7.50 7.50 6.80 6.19 +1.35 102 2 48 0
28AUG26 170.00 C 6.66 7.40 5.21 5.65 +1.24 102 35 102 +10
28AUG26 172.50 C 5.95 6.02 5.95 5.16 +1.14 102 2 515 +1
28AUG26 175.00 C 6.00 6.24 6.00 4.70 +1.04 102 15 30 +3
28AUG26 177.50 C 5.16 5.23 5.16 4.29 +0.97 102 2 41 0
28AUG26 180.00 C 5.00 5.60 4.70 3.90 +0.88 102 14 65 +6
28AUG26 182.50 C 5.73 5.73 4.60 3.55 +0.81 102 2 22 +1
28AUG26 185.00 C 4.30 4.52 4.19 3.22 +0.73 102 3 64 +1
28AUG26 187.50 C 4.10 4.10 4.07 2.93 +0.67 102 5 30 0
28AUG26 190.00 C 4.00 4.00 3.35 2.66 +0.61 102 10 189 0
28AUG26 192.50 C 3.41 3.45 3.41 2.41 +0.56 102 14 36 +12
28AUG26 195.00 C 0.00 0.00 0.00 2.18 +0.50 102 0 64 0
28AUG26 197.50 C 2.60 3.58 2.60 1.98 +0.46 102 5 45 +1
28AUG26 200.00 C 3.00 3.70 2.77 1.79 +0.42 102 26 67 0
28AUG26 205.00 C 2.34 3.23 2.31 1.46 +0.34 102 20 56 -1
28AUG26 210.00 C 1.70 2.21 1.70 1.19 +0.28 102 3 54 0
28AUG26 215.00 C 2.50 2.50 2.50 0.97 +0.23 102 1 29 0
28AUG26 220.00 C 1.80 2.05 1.76 0.79 +0.19 102 3 44 +1
28AUG26 225.00 C 1.47 1.50 1.47 0.64 +0.15 101 2 49 -1
28AUG26 230.00 C 0.00 0.00 0.00 0.52 +0.12 101 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.42 +0.10 101 0 18 0
28AUG26 240.00 C 0.00 0.00 0.00 0.34 +0.08 101 0 11 0
28AUG26 245.00 C 0.00 0.00 0.00 0.27 +0.06 101 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.22 +0.05 101 0 24 0
28AUG26 255.00 C 0.00 0.00 0.00 0.18 +0.04 101 0 17 0
28AUG26 260.00 C 0.64 0.90 0.62 0.14 +0.03 101 14 97 +7
29SEP26 37.00 C 0.00 0.00 0.00 104.66 +6.39 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 103.67 +6.40 100 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 102.67 +6.39 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 101.68 +6.40 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 100.68 +6.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 99.69 +6.40 97 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 98.69 +6.39 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 97.70 +6.39 95 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 96.70 +6.39 85 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 95.71 +6.39 93 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 94.71 +6.38 85 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 93.72 +6.39 91 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 92.73 +6.21 93 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 91.73 +6.38 88 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 89.25 +6.37 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 86.78 +6.37 92 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 84.31 +6.15 91 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 81.84 +6.14 90 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 79.39 +6.13 91 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 76.95 +6.13 91 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.52 +6.28 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.94 +6.34 81 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.87 +6.54 96 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 67.84 +7.14 104 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.03 +5.95 92 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 62.89 +5.43 95 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 60.43 +6.57 92 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 58.15 +5.98 91 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 55.79 +5.98 89 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.77 +5.89 91 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 51.81 +5.97 93 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.95 +5.37 84 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 47.09 +5.47 87 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 45.42 +6.22 90 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 43.61 +5.74 92 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 41.42 +5.33 89 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 39.18 +4.81 86 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 37.29 +4.84 86 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 35.96 +5.10 89 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.24 +4.63 89 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 32.97 +4.84 91 0 8 0
29SEP26 120.00 C 0.00 0.00 0.00 31.10 +4.47 89 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 29.52 +4.08 89 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 28.00 +3.55 89 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 27.01 +4.38 91 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 26.45 +4.31 95 1 178 -1
29SEP26 132.50 C 21.90 25.40 21.90 24.39 +3.28 91 20 74 -16
29SEP26 135.00 C 23.17 23.17 23.17 23.17 +3.12 91 5 129 0
29SEP26 137.50 C 0.00 0.00 0.00 22.18 +3.08 92 0 82 0
29SEP26 140.00 C 21.07 21.07 21.07 21.04 +2.86 92 3 15 +3
29SEP26 142.50 C 21.25 21.25 21.25 19.93 +2.64 92 4 12 +2
29SEP26 145.00 C 0.00 0.00 0.00 19.08 +2.85 93 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 18.20 +2.68 93 0 16 0
29SEP26 150.00 C 16.76 18.40 15.92 17.27 +2.60 93 29 146 +5
29SEP26 152.50 C 15.99 15.99 15.99 16.34 +2.48 93 1 22 +1
29SEP26 155.00 C 0.00 0.00 0.00 15.46 +2.37 93 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 14.61 +2.25 93 0 2 0
29SEP26 160.00 C 14.66 14.66 13.50 13.81 +2.14 93 2 44 +2
29SEP26 162.50 C 0.00 0.00 0.00 13.05 +2.04 93 0 115 0
29SEP26 165.00 C 0.00 0.00 0.00 12.33 +1.94 92 0 91 0
29SEP26 167.50 C 0.00 0.00 0.00 11.64 +1.84 92 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 10.99 +1.75 92 0 39 0
29SEP26 172.50 C 0.00 0.00 0.00 10.37 +1.66 92 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 9.79 +1.58 92 0 46 0
29SEP26 177.50 C 0.00 0.00 0.00 9.23 +1.49 92 0 11 0
29SEP26 180.00 C 10.00 10.00 10.00 8.71 +1.42 92 1 34 +1
29SEP26 182.50 C 0.00 0.00 0.00 8.21 +1.34 92 0 74 0
29SEP26 185.00 C 0.00 0.00 0.00 7.74 +1.27 92 0 57 0
29SEP26 187.50 C 0.00 0.00 0.00 7.29 +1.19 92 0 406 0
29SEP26 190.00 C 0.00 0.00 0.00 6.87 +1.13 92 0 135 0
29SEP26 192.50 C 0.00 0.00 0.00 6.48 +1.08 92 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 6.10 +1.01 92 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 5.75 +0.96 92 0 0 0
29SEP26 200.00 C 6.80 6.80 6.80 5.41 +0.90 92 1 113 -1
29SEP26 205.00 C 0.00 0.00 0.00 4.80 +0.81 92 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 4.25 +0.71 92 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 3.76 +0.63 92 0 53 0
29SEP26 220.00 C 0.00 0.00 0.00 3.33 +0.56 92 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 2.95 +0.50 92 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 2.61 +0.44 91 0 83 0
29SEP26 235.00 C 3.77 4.04 3.77 2.31 +0.39 91 25 51 +7
29SEP26 240.00 C 3.68 3.68 3.68 2.04 +0.34 91 15 19 +3
29SEP26 245.00 C 0.00 0.00 0.00 1.81 +0.31 91 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 1.60 +0.27 91 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 1.41 +0.24 91 0 1 0
29SEP26 260.00 C 2.53 2.53 2.53 1.25 +0.21 91 15 26 +15
29SEP26 265.00 C 0.00 0.00 0.00 1.10 +0.18 91 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 0.98 +0.17 91 0 16 0
29SEP26 275.00 C 2.07 2.30 2.00 0.86 +0.14 91 5 52 0
29OCT26 85.00 C 0.00 0.00 0.00 59.10 +5.85 83 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 57.00 +5.90 83 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.39 +6.24 87 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.33 +5.88 86 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 51.16 +5.85 85 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 49.23 +5.51 85 0 0 0
29OCT26 100.00 C 46.00 46.00 46.00 47.09 +6.17 83 1 3 0
29OCT26 102.50 C 0.00 0.00 0.00 45.18 +4.95 82 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 43.04 +4.52 80 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 41.66 +5.48 83 0 0 0
29OCT26 110.00 C 40.30 40.30 40.30 40.21 +4.46 84 15 135 +15
29OCT26 112.50 C 0.00 0.00 0.00 38.46 +4.60 83 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.04 +4.60 84 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.21 +4.65 83 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.79 +4.83 87 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.25 +4.87 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.98 +5.13 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.03 +3.66 85 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.87 +3.73 85 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.70 +3.67 85 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.66 +3.74 86 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 25.51 +3.33 86 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.48 +3.36 86 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 23.50 +3.23 86 0 15 0
29OCT26 145.00 C 23.98 23.98 23.98 22.46 +3.15 86 3 70 0
29OCT26 147.50 C 0.00 0.00 0.00 21.59 +3.04 87 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 20.77 +3.17 87 0 25 0
29OCT26 152.50 C 0.00 0.00 0.00 19.85 +2.99 87 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 18.96 +2.88 87 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 18.10 +2.78 87 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 17.28 +2.68 87 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 16.50 +2.58 87 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 15.75 +2.49 87 0 60 0
29OCT26 167.50 C 0.00 0.00 0.00 15.03 +2.40 87 0 21 0
29OCT26 170.00 C 0.00 0.00 0.00 14.35 +2.32 87 0 22 0
29OCT26 172.50 C 0.00 0.00 0.00 13.69 +2.23 86 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 13.06 +2.14 86 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 12.46 +2.06 86 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 11.88 +1.98 86 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 11.33 +1.90 86 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 10.81 +1.83 86 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 10.31 +1.76 86 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 9.83 +1.69 86 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 9.37 +1.85 86 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 8.94 +1.57 86 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 8.52 +1.50 86 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 8.12 +1.63 86 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 7.38 +1.50 86 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 6.71 +1.39 86 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 6.09 +1.27 86 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 5.37 +1.00 85 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 4.88 +0.92 85 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 4.44 +0.85 85 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 4.03 +0.78 85 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 3.66 +0.71 85 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 3.33 +0.66 85 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 3.02 +0.60 85 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 2.75 +0.55 85 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 2.50 +0.51 85 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 2.27 +0.46 85 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 2.06 +0.42 85 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 1.88 +0.39 85 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.71 +0.36 85 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 1.55 +0.32 85 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.41 +0.29 85 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 1.29 +0.28 85 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.17 +0.25 85 0 4 0
27NOV26 85.00 C 0.00 0.00 0.00 59.10 +4.34 70 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 58.34 +5.43 81 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 56.20 +5.45 80 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 54.39 +5.64 80 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 52.65 +5.76 81 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 50.54 +4.80 80 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 49.00 +5.07 81 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 46.92 +4.65 79 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 46.20 +5.61 84 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 43.82 +4.74 80 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.53 +5.03 82 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.69 +4.27 81 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.22 +5.60 85 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.09 +4.39 82 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.60 +4.29 82 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 35.62 +4.97 83 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 34.41 +4.47 84 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 33.10 +4.13 83 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 31.79 +4.29 83 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.77 +3.80 84 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 29.86 +3.70 84 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 28.61 +3.52 84 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.61 +3.21 84 0 0 0
27NOV26 142.50 C 25.76 25.76 25.76 26.65 +3.07 84 15 15 +15
27NOV26 145.00 C 0.00 0.00 0.00 25.72 +3.04 85 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 24.86 +3.34 85 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 24.05 +3.12 85 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 23.18 +3.08 85 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 22.30 +3.00 85 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 21.44 +2.90 85 0 0 0
27NOV26 160.00 C 22.84 22.84 22.84 20.62 +2.82 85 13 13 +13
27NOV26 162.50 C 0.00 0.00 0.00 19.82 +2.73 85 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 19.06 +2.65 85 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 18.33 +2.57 85 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 17.62 +2.49 85 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 16.94 +2.41 85 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 16.28 +2.33 85 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.65 +2.26 85 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 15.04 +2.18 85 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 14.46 +2.11 85 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 13.90 +2.05 85 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 13.36 +1.98 84 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 12.84 +1.91 84 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 12.34 +1.85 84 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 11.87 +1.80 84 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 11.41 +1.74 84 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 10.96 +1.67 84 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 10.13 +1.57 84 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 9.36 +1.46 84 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 8.65 +1.37 84 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 7.99 +1.27 84 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 7.39 +1.19 84 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.83 +1.11 84 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 6.31 +1.03 84 0 90 0
27NOV26 240.00 C 0.00 0.00 0.00 5.84 +1.11 84 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 5.40 +1.03 84 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 4.99 +0.96 84 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 4.62 +0.89 84 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 4.15 +0.71 83 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.84 +0.66 83 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 3.56 +0.62 83 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 3.29 +0.57 83 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 3.05 +0.53 83 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 2.83 +0.50 83 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 2.62 +0.46 83 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 2.43 +0.43 83 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 2.25 +0.40 83 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 94.32 +6.31 81 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 93.36 +6.30 81 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 92.41 +6.29 81 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 90.04 +5.81 81 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 87.82 +6.10 84 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 85.45 +5.92 82 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 83.11 +6.13 81 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 80.79 +6.02 80 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 78.50 +6.19 80 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 76.24 +5.98 79 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 74.02 +5.76 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.85 +5.69 79 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.68 +5.58 78 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.58 +5.93 78 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.28 +5.42 76 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 63.49 +5.56 78 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.51 +5.75 78 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.57 +5.48 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.69 +5.23 78 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.85 +5.36 78 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.06 +5.11 78 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.30 +5.18 78 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.61 +5.25 78 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.50 +5.46 80 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 47.51 +4.85 79 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 45.96 +5.28 79 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 44.91 +5.32 80 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 43.01 +4.42 79 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 42.09 +4.92 81 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 40.25 +4.28 79 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.25 +4.99 80 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 37.67 +4.52 79 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 36.58 +4.09 80 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 35.42 +3.99 80 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 34.30 +3.89 80 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 33.22 +3.56 81 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 32.18 +3.47 81 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.21 +3.39 81 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 30.30 +3.53 81 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 29.36 +3.53 82 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.47 +3.44 82 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 27.53 +3.27 82 0 15 0
30DEC26 150.00 C 23.80 29.00 23.80 26.31 +3.91 81 10 225 +7
30DEC26 152.50 C 0.00 0.00 0.00 25.89 +3.50 82 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 25.11 +2.99 83 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 24.23 +2.84 82 0 40 0
30DEC26 160.00 C 23.20 23.90 23.20 23.57 +2.92 83 70 153 +70
30DEC26 162.50 C 0.00 0.00 0.00 22.77 +2.84 83 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.00 +2.76 83 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 21.26 +2.69 83 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 20.54 +2.61 82 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 19.85 +2.54 82 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 19.18 +2.47 82 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 18.53 +2.40 82 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 17.90 +2.33 82 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 17.30 +2.27 82 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.72 +2.21 82 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 16.15 +2.14 82 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 15.61 +2.08 82 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 15.08 +2.02 82 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 14.58 +1.97 82 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 14.09 +1.91 82 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 13.61 +1.85 82 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 12.72 +1.75 82 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 11.88 +1.65 82 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 11.10 +1.55 82 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 10.38 +1.47 82 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 9.70 +1.38 82 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 9.07 +1.30 82 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 8.48 +1.23 82 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 7.93 +1.15 82 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 7.42 +1.09 82 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 6.94 +1.02 82 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 6.50 +0.97 82 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.08 +0.91 82 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 5.70 +0.86 82 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.33 +0.80 81 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 5.00 +0.76 81 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 4.68 +0.71 81 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.39 +0.67 81 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.12 +0.64 81 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 3.86 +0.60 81 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.62 +0.65 81 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 3.19 +0.58 81 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 2.81 +0.51 81 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 2.48 +0.45 81 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 2.19 +0.40 81 0 0 0
30DEC26 350.00 C 3.90 3.90 3.90 1.94 +0.31 81 1 67 +1
30MAR27 55.00 C 0.00 0.00 0.00 89.05 +6.17 78 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 86.90 +6.14 78 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 84.79 +6.10 79 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 82.71 +6.06 78 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 80.66 +6.01 78 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 78.66 +5.97 78 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 76.69 +5.91 78 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.77 +5.87 78 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.88 +5.81 78 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.03 +5.75 78 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.23 +5.70 78 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.46 +5.63 78 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.73 +5.57 78 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.05 +5.51 78 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 62.40 +5.45 78 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 60.79 +5.38 78 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 59.22 +5.32 78 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.69 +5.25 78 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.19 +5.18 78 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.73 +5.11 78 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 52.96 +5.23 77 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 51.61 +5.10 78 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 49.88 +4.51 76 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 49.27 +5.14 78 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 47.99 +5.17 78 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 46.74 +4.87 78 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 44.91 +4.04 77 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 43.88 +4.23 77 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.98 +4.41 78 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.56 +3.85 77 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.54 +3.65 77 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 39.63 +3.68 78 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 39.11 +4.02 79 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 38.01 +3.87 79 0 45 0
30MAR27 140.00 C 0.00 0.00 0.00 36.88 +3.66 78 0 0 0
30MAR27 142.50 C 37.20 37.20 37.20 36.05 +3.42 79 1 16 -1
30MAR27 145.00 C 0.00 0.00 0.00 35.36 +3.70 79 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 34.56 +3.40 79 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 33.76 +3.42 80 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 32.99 +3.46 80 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 32.26 +3.52 80 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.51 +3.54 80 0 0 0
30MAR27 160.00 C 32.50 32.50 32.50 30.31 +3.08 79 1 1 -1
30MAR27 162.50 C 0.00 0.00 0.00 30.10 +3.59 80 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.27 +3.46 80 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 28.50 +3.37 80 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 27.87 +3.40 80 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 27.17 +3.35 80 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 26.48 +3.28 80 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 25.82 +3.23 80 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 25.17 +3.17 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.54 +3.11 80 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.93 +3.05 80 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.34 +3.01 80 0 0 0
30MAR27 190.00 C 22.61 22.61 22.61 22.76 +2.95 80 1 105 0
30MAR27 192.50 C 0.00 0.00 0.00 22.19 +2.89 80 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 21.64 +2.84 80 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.11 +2.79 80 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.59 +2.74 80 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 19.59 +2.63 80 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 18.65 +2.54 80 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.76 +2.45 80 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.91 +2.36 80 0 135 0
30MAR27 225.00 C 0.00 0.00 0.00 16.11 +2.28 80 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.35 +2.19 80 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.63 +2.11 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.94 +2.03 79 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.30 +1.96 79 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.68 +1.88 79 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.10 +1.82 79 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 11.55 +1.76 79 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 11.02 +1.69 79 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.52 +1.62 79 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.05 +1.57 79 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 9.60 +1.51 79 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.17 +1.45 79 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 8.76 +1.40 79 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 8.38 +1.35 79 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 8.01 +1.30 79 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 58.87 +4.94 76 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.49 +4.75 76 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 56.25 +4.69 76 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.06 +4.69 76 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.88 +4.70 76 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.69 +4.69 76 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.50 +4.62 76 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.31 +4.43 76 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 49.14 +4.25 76 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 48.15 +4.26 76 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 47.15 +4.25 76 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 46.15 +4.18 76 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 45.16 +4.13 76 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 44.16 +3.97 76 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 43.28 +3.91 77 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 42.42 +3.84 77 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 41.59 +3.77 77 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 40.78 +3.70 77 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 40.00 +3.64 77 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 39.24 +3.14 77 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 38.51 +3.25 77 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 37.79 +3.47 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.46 +3.79 79 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 36.41 +3.40 78 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.75 +3.41 78 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 35.04 +3.36 78 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.38 +3.36 78 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 32.73 +2.37 76 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 32.72 +3.02 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.39 +3.35 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.80 +2.43 76 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 30.79 +3.08 78 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 30.40 +3.27 78 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 29.74 +3.12 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 29.07 +2.96 78 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 28.44 +2.84 78 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 27.93 +2.83 78 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 27.42 +2.83 78 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 26.91 +2.83 78 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 26.40 +2.83 78 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 25.38 +2.83 78 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.36 +2.82 78 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.34 +2.56 78 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 22.35 +2.32 78 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.59 +2.32 78 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 20.83 +2.32 78 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 20.07 +2.32 78 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 19.31 +2.32 78 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 18.55 +2.23 77 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.79 +2.02 77 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 17.08 +1.86 77 0 2 0
29JUN27 260.00 C 0.00 0.00 0.00 16.53 +1.85 78 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.98 +1.85 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.43 +1.85 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.45 +1.41 76 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 13.92 +1.43 76 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 13.39 +1.33 76 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 13.24 +1.56 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 12.36 +1.07 76 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 11.99 +1.08 76 0 16 0
TOTAL CALL 916 12,280 +231
28AUG26 85.00 P 0.00 0.00 0.00 0.22 -0.21 101 0 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.31 -0.26 101 0 12 0
28AUG26 90.00 P 0.21 0.21 0.21 0.41 -0.33 101 1 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.54 -0.41 100 0 35 0
28AUG26 95.00 P 0.76 0.76 0.42 0.70 -0.51 100 12 22 0
28AUG26 97.50 P 0.85 1.00 0.85 0.91 -0.59 100 4 50 0
28AUG26 100.00 P 1.12 1.28 0.76 1.14 -0.72 100 16 155 -4
28AUG26 102.50 P 1.41 1.41 0.90 1.43 -0.83 100 23 96 +2
28AUG26 105.00 P 1.60 1.60 1.28 1.75 -0.98 100 2 60 0
28AUG26 107.50 P 2.50 2.50 1.58 2.15 -1.11 100 2 6 0
28AUG26 110.00 P 2.80 3.23 1.73 2.56 -1.27 100 43 135 +1
28AUG26 112.50 P 2.25 2.40 2.25 3.09 -1.43 100 3 29 -1
28AUG26 115.00 P 3.50 3.50 2.80 3.62 -1.58 100 2 65 +1
28AUG26 117.50 P 0.00 0.00 0.00 4.27 -1.77 100 0 43 0
28AUG26 120.00 P 5.20 6.20 3.88 4.95 -1.95 99 57 95 +1
28AUG26 122.50 P 7.00 7.00 4.79 5.71 -2.12 99 9 32 0
28AUG26 125.00 P 7.00 7.50 5.29 6.56 -2.31 99 80 149 +55
28AUG26 127.50 P 8.02 8.02 7.18 7.41 -2.54 99 47 61 +26
28AUG26 130.00 P 9.50 9.50 7.80 8.43 -2.69 99 40 63 -7
28AUG26 132.50 P 9.61 9.61 9.61 9.47 -3.07 99 11 35 0
28AUG26 135.00 P 11.56 13.05 9.57 10.55 -3.20 99 81 118 +58
28AUG26 137.50 P 14.20 14.20 10.86 11.78 -3.54 98 4 50 +1
28AUG26 140.00 P 14.20 15.75 11.65 13.01 -3.87 98 85 112 +18
28AUG26 142.50 P 15.92 16.13 15.92 14.43 -4.09 99 2 77 0
28AUG26 145.00 P 17.38 17.38 14.93 16.25 -3.92 101 17 134 0
28AUG26 147.50 P 19.05 19.05 19.05 17.57 -4.32 100 1 42 0
28AUG26 150.00 P 21.67 22.80 18.00 19.21 -4.46 101 4 63 0
28AUG26 152.50 P 0.00 0.00 0.00 21.00 -4.64 102 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 22.67 -5.19 102 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 24.49 -5.26 103 0 52 0
28AUG26 160.00 P 26.50 26.50 26.50 26.89 -4.85 107 1 54 -1
28AUG26 162.50 P 27.00 27.00 27.00 27.83 -5.66 100 1 72 0
28AUG26 165.00 P 0.00 0.00 0.00 29.68 -5.97 100 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 31.84 -6.08 102 0 16 0
28AUG26 170.00 P 35.50 35.50 33.87 33.09 -6.97 96 3 36 +1
28AUG26 172.50 P 0.00 0.00 0.00 35.44 -6.84 99 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 38.13 -6.31 104 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 39.59 -7.13 98 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 42.57 -6.44 106 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 43.78 -6.90 97 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 46.32 -6.53 100 0 3 0
28AUG26 187.50 P 50.00 50.00 50.00 49.23 -5.74 108 1 8 -1
28AUG26 190.00 P 0.00 0.00 0.00 51.57 -6.00 109 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 52.94 -7.15 99 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 55.83 -6.36 107 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 58.00 -6.42 106 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 60.70 -5.97 111 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 65.08 -6.55 108 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 70.85 -5.29 124 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 74.91 -6.19 115 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 79.36 -6.54 109 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 84.33 -6.38 112 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 88.98 -6.86 108 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 94.34 -5.81 121 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 98.85 -6.43 110 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 103.58 -6.32 100 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 108.93 -6.16 120 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 113.52 -6.39 100 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 118.81 -6.18 122 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.02 91 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.04 90 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.05 90 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.06 92 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.09 91 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.11 91 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.14 91 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 -0.17 91 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.38 -0.23 90 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.48 -0.28 90 0 63 0
29SEP26 77.50 P 0.00 0.00 0.00 0.63 -0.34 90 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.78 -0.45 90 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 1.00 -0.51 90 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 1.21 -0.57 90 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 1.48 -0.63 90 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 1.79 -0.74 90 0 344 0
29SEP26 92.50 P 0.00 0.00 0.00 2.10 -0.86 90 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 2.53 -0.92 90 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 2.95 -1.07 90 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 3.41 -1.17 90 0 59 0
29SEP26 102.50 P 0.00 0.00 0.00 3.97 -1.28 90 0 31 0
29SEP26 105.00 P 3.80 3.80 3.80 4.53 -1.44 90 1 18 0
29SEP26 107.50 P 0.00 0.00 0.00 5.15 -1.54 90 0 40 0
29SEP26 110.00 P 5.86 5.86 5.10 5.87 -1.65 90 17 57 +4
29SEP26 112.50 P 0.00 0.00 0.00 6.58 -1.83 89 0 100 0
29SEP26 115.00 P 6.65 6.65 6.65 7.34 -1.97 89 2 72 0
29SEP26 117.50 P 0.00 0.00 0.00 8.24 -2.03 89 0 164 0
29SEP26 120.00 P 9.40 10.00 9.10 9.13 -2.22 89 3 174 +1
29SEP26 122.50 P 0.00 0.00 0.00 10.02 -2.42 89 0 32 0
29SEP26 125.00 P 0.00 0.00 0.00 11.08 -2.44 89 0 92 0
29SEP26 127.50 P 0.00 0.00 0.00 12.16 -2.63 89 0 72 0
29SEP26 130.00 P 0.00 0.00 0.00 13.24 -2.85 89 0 197 0
29SEP26 132.50 P 0.00 0.00 0.00 14.38 -3.21 89 0 26 0
29SEP26 135.00 P 16.20 16.20 16.20 15.68 -3.31 89 3 74 -3
29SEP26 137.50 P 18.17 18.17 18.16 17.04 -3.48 89 16 111 +3
29SEP26 140.00 P 19.62 19.62 19.62 18.49 -3.75 90 2 37 +2
29SEP26 142.50 P 20.54 20.54 19.85 19.96 -3.81 90 4 55 +4
29SEP26 145.00 P 22.72 22.72 21.27 21.49 -3.88 90 9 61 +3
29SEP26 147.50 P 0.00 0.00 0.00 23.06 -3.96 90 0 26 0
29SEP26 150.00 P 24.60 24.60 24.60 24.69 -4.07 91 1 22 +1
29SEP26 152.50 P 0.00 0.00 0.00 26.55 -3.99 92 0 97 0
29SEP26 155.00 P 29.60 29.60 29.60 28.18 -4.18 92 1 55 0
29SEP26 157.50 P 0.00 0.00 0.00 29.99 -4.22 92 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 31.85 -4.29 93 0 89 0
29SEP26 162.50 P 0.00 0.00 0.00 33.61 -4.55 93 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 35.40 -3.59 93 0 11 0
29SEP26 167.50 P 38.15 38.15 38.15 37.32 -4.72 94 1 29 +1
29SEP26 170.00 P 0.00 0.00 0.00 39.73 -4.80 96 0 51 0
29SEP26 172.50 P 41.19 41.19 41.19 41.65 -4.96 97 1 38 0
29SEP26 175.00 P 43.49 43.49 43.49 43.25 -5.44 95 1 43 -1
29SEP26 177.50 P 0.00 0.00 0.00 44.83 -5.47 93 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 47.72 -4.67 98 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 48.87 -5.64 94 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 51.87 -4.70 99 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 53.08 -6.34 94 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 55.39 -5.62 96 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 57.46 -5.79 96 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 59.40 -5.81 94 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 62.35 -5.49 99 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 64.06 -6.06 97 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 68.57 -6.40 98 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 73.39 -6.16 101 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 77.59 -6.39 99 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 82.53 -5.61 102 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 86.66 -6.09 99 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 90.99 -6.52 96 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 96.55 -5.68 104 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 101.09 -6.28 103 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 105.57 -6.13 101 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 110.76 -6.22 106 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 115.25 -6.03 103 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 119.89 -6.22 101 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 124.32 -6.69 96 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 129.99 -5.67 107 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 134.82 -5.90 108 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 2.23 -0.65 85 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 2.55 -0.78 84 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.08 -0.77 85 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 3.42 -0.89 84 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 3.94 -0.95 84 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 4.51 -1.00 84 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 5.09 -1.16 84 0 18 0
29OCT26 102.50 P 0.00 0.00 0.00 5.72 -1.27 84 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.45 -1.28 84 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 7.19 -1.45 84 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.93 -1.62 84 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 8.81 -1.66 84 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 9.72 -1.78 84 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 10.64 -1.90 83 0 24 0
29OCT26 120.00 P 0.00 0.00 0.00 11.56 -2.09 83 0 2 0
29OCT26 122.50 P 13.85 13.85 13.85 12.66 -2.20 83 1 1 0
29OCT26 125.00 P 0.00 0.00 0.00 13.76 -2.39 83 0 16 0
29OCT26 127.50 P 0.00 0.00 0.00 14.86 -2.62 83 0 8 0
29OCT26 130.00 P 16.20 16.20 16.20 16.01 -2.88 83 10 23 +9
29OCT26 132.50 P 0.00 0.00 0.00 17.33 -3.01 83 0 15 0
29OCT26 135.00 P 0.00 0.00 0.00 18.70 -3.14 83 0 34 0
29OCT26 137.50 P 0.00 0.00 0.00 20.12 -3.26 84 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 21.59 -3.39 84 0 22 0
29OCT26 142.50 P 0.00 0.00 0.00 23.09 -3.65 85 0 0 0
29OCT26 145.00 P 25.40 25.40 24.35 24.72 -4.00 85 24 24 +24
29OCT26 147.50 P 25.93 25.93 25.93 26.50 -3.86 86 15 29 +4
29OCT26 150.00 P 0.00 0.00 0.00 27.94 -3.97 86 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 29.64 -4.02 86 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 31.81 -3.85 88 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 33.03 -4.40 86 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.83 -4.40 87 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.58 -4.59 87 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.75 -4.36 88 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.39 -4.50 88 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 42.34 -4.40 88 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 44.24 -4.43 88 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 45.84 -5.14 87 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 48.28 -4.44 89 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 49.53 -5.34 87 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 51.74 -5.51 88 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 53.42 -5.53 87 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 56.19 -4.88 90 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 58.22 -4.80 90 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 59.76 -5.66 88 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 62.07 -5.52 89 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 63.86 -5.80 88 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 66.04 -6.17 88 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 70.55 -5.77 89 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 75.63 -5.59 93 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 79.37 -6.56 90 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 84.49 -5.36 94 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 88.32 -6.64 90 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 92.87 -6.65 91 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 97.90 -6.15 93 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 102.53 -6.30 94 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 107.28 -6.21 95 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 112.25 -6.06 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 116.72 -6.07 96 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 121.35 -6.45 95 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 126.26 -6.13 97 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 130.99 -5.68 97 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 135.57 -6.04 96 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 140.08 -6.29 93 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 144.69 -7.15 92 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 150.29 -6.38 99 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 155.18 -6.15 100 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 159.75 -6.44 97 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.31 -0.72 82 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 3.76 -0.86 82 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.29 -0.93 82 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 4.88 -0.94 82 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.48 -1.10 82 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.09 -1.25 82 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 6.84 -1.26 82 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 7.60 -1.32 82 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.35 -1.51 82 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.16 -1.63 82 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.09 -1.64 82 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.03 -1.70 82 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.96 -1.89 82 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 12.92 -2.06 82 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 14.04 -2.07 82 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 15.16 -2.21 81 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 16.29 -2.41 81 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 17.44 -2.65 81 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 18.74 -2.78 82 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 20.12 -2.87 82 0 0 0
27NOV26 135.00 P 20.74 20.74 20.74 21.52 -2.99 82 13 13 +13
27NOV26 137.50 P 0.00 0.00 0.00 22.98 -3.09 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 24.47 -3.19 83 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 26.01 -3.48 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 27.58 -3.33 83 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 29.26 -3.91 83 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 30.91 -3.62 84 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 32.31 -3.90 83 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 34.24 -4.04 84 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.94 -3.89 84 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 38.06 -3.68 86 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 39.66 -4.26 85 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.89 -4.95 84 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 43.22 -3.99 85 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 45.26 -4.05 86 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 47.12 -4.15 87 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 49.11 -4.15 87 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 50.88 -4.39 86 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 52.52 -4.81 86 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 55.07 -4.71 88 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 56.83 -4.74 87 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 58.86 -5.13 88 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 60.91 -4.71 88 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 62.99 -5.22 88 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 65.37 -4.96 89 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 67.13 -4.91 88 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 69.23 -5.02 88 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 73.68 -5.04 90 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 77.81 -4.98 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 81.71 -5.62 88 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 85.84 -5.92 87 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 90.43 -6.18 88 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 95.69 -5.29 92 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 99.92 -5.89 91 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 104.44 -5.86 91 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 109.28 -5.28 93 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 113.92 -5.70 93 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 118.46 -5.92 93 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 123.06 -5.53 93 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 127.77 -5.86 94 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 132.48 -5.86 94 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 137.11 -5.77 94 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 141.88 -5.73 94 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 146.81 -5.81 95 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 151.55 -5.92 96 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 156.51 -5.44 97 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 160.93 -5.83 95 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.09 81 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 -0.11 81 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.12 81 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 -0.12 81 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.18 81 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 -0.20 81 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.88 -0.25 81 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.07 -0.31 81 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 -0.32 81 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.53 -0.47 80 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.83 -0.53 80 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.17 -0.48 80 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.52 -0.60 80 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.93 -0.66 80 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.40 -0.65 80 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.86 -0.80 80 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.36 -0.91 80 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 4.97 -0.92 80 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.58 -0.99 80 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 6.19 -1.16 80 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.89 -1.23 80 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.66 -1.24 80 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.44 -1.33 80 0 36 0
30DEC26 102.50 P 0.00 0.00 0.00 9.21 -1.52 80 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 10.07 -1.61 80 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 11.02 -1.62 80 0 0 0
30DEC26 110.00 P 11.80 11.80 11.80 11.98 -1.65 79 1 71 +1
30DEC26 112.50 P 0.00 0.00 0.00 12.93 -1.85 79 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 13.89 -2.03 79 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.02 -2.05 79 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 16.16 -2.05 79 0 609 0
30DEC26 122.50 P 0.00 0.00 0.00 17.31 -2.12 79 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 18.45 -2.32 79 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 19.60 -2.56 79 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.92 -2.69 79 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 22.26 -2.86 79 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 23.71 -2.94 79 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 25.19 -3.04 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.70 -3.17 80 0 518 0
30DEC26 142.50 P 0.00 0.00 0.00 28.26 -3.30 80 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 29.83 -3.42 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 31.56 -3.48 80 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 32.37 -4.39 78 0 9 0
30DEC26 152.50 P 0.00 0.00 0.00 34.91 -3.32 81 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 36.79 -3.36 82 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 37.83 -4.54 80 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 40.35 -3.50 82 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 41.96 -3.84 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.88 -3.76 83 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 45.62 -3.94 83 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 47.72 -3.78 83 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 49.61 -3.87 84 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 51.39 -4.06 84 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 53.16 -4.37 83 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 55.31 -4.16 84 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 57.29 -4.22 84 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 59.21 -4.34 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.07 -4.54 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 62.55 -5.13 83 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 65.13 -4.64 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.59 -5.28 83 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 69.40 -4.59 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 71.45 -4.62 86 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 75.84 -4.53 86 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 79.93 -4.81 86 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.30 -4.80 87 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 88.42 -5.09 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 92.78 -5.18 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 97.20 -5.25 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 102.14 -5.10 89 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 106.52 -5.13 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.90 -5.18 89 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 115.36 -5.69 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.93 -5.55 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 124.41 -5.54 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 129.15 -5.73 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.79 -5.51 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 138.31 -5.69 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.14 -5.50 90 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 147.81 -5.78 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 152.55 -5.65 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 157.47 -5.49 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.14 -5.54 92 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 171.68 -5.57 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 181.24 -5.58 93 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 190.56 -6.03 91 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 200.25 -5.98 91 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 209.90 -6.12 91 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.53 -0.15 78 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.81 -0.22 78 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.17 -0.23 78 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.56 -0.21 78 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.94 -0.31 78 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.41 -0.45 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.92 -0.32 78 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.43 -0.52 78 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.96 -0.49 78 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.63 -0.65 78 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.29 -0.45 78 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.96 -0.75 78 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.63 -0.66 78 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.47 -0.63 78 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.31 -0.61 78 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 10.15 -0.61 78 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.66 -1.09 77 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.55 -1.20 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.94 -0.81 78 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 13.54 -1.21 77 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.54 -1.23 77 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 15.54 -1.41 77 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 16.57 -1.57 77 0 426 0
30MAR27 112.50 P 0.00 0.00 0.00 17.76 -1.57 77 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 18.94 -1.58 77 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 20.13 -1.64 77 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.32 -1.89 77 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.51 -2.09 77 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.74 -2.31 77 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 25.12 -2.42 77 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.50 -2.55 76 0 100 0
30MAR27 132.50 P 0.00 0.00 0.00 27.96 -2.63 77 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.46 -2.69 77 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 30.98 -2.78 77 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.54 -2.98 77 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.12 -3.08 78 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.66 -3.25 77 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 37.31 -3.34 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 39.00 -3.27 78 0 1 0
30MAR27 152.50 P 41.49 41.49 41.49 40.71 -3.35 78 15 15 +15
30MAR27 155.00 P 0.00 0.00 0.00 42.63 -3.24 79 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 44.19 -3.51 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.64 -3.91 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 48.06 -3.35 80 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.83 -3.49 80 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.82 -3.29 80 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 53.54 -3.59 80 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 55.43 -3.66 80 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 57.25 -3.81 80 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 59.30 -3.74 81 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 61.34 -3.68 81 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 62.63 -4.33 80 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 65.04 -4.01 81 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.04 -4.03 81 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 69.18 -3.91 82 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 71.06 -4.19 82 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 73.22 -4.00 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.11 -4.19 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 77.44 -3.95 83 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 81.35 -4.23 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 85.63 -4.19 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 89.63 -4.47 83 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 93.91 -4.50 83 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 98.26 -4.48 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 102.57 -4.55 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 106.97 -4.58 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 111.30 -4.53 85 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 115.48 -4.77 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 120.11 -4.69 85 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 124.36 -4.96 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 128.99 -4.83 85 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 133.74 -4.64 86 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 138.00 -4.95 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 142.81 -4.72 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 147.09 -5.19 86 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 149.11 -5.08 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 153.71 -5.11 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 158.31 -5.23 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 165.53 -2.74 87 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.35 -1.48 76 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.42 -1.66 76 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.64 -1.70 76 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.89 -1.71 76 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.15 -1.72 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.41 -1.72 76 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.67 -1.80 76 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 25.15 -2.29 75 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.41 -2.48 75 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.10 -2.28 75 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 29.53 -2.37 75 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.02 -2.42 75 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 32.52 -2.50 75 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.04 -2.58 76 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 35.60 -2.64 76 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.19 -2.43 76 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.80 -2.52 76 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 40.37 -2.66 76 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 42.05 -2.72 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.79 -2.79 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 45.22 -3.14 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 47.16 -3.03 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 48.79 -3.20 76 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 50.82 -3.04 77 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 52.61 -3.11 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.41 -3.19 78 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.15 -3.32 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.20 -3.20 78 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 60.09 -3.25 78 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 61.96 -3.25 78 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 63.69 -3.52 78 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 65.80 -3.42 78 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 67.73 -3.42 79 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 69.45 -3.65 78 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 71.58 -3.54 79 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 73.42 -3.71 79 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 75.59 -3.60 79 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 77.36 -3.85 79 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 79.52 -3.76 79 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.98 -3.72 76 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.92 -3.74 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 89.69 -1.97 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 93.84 -2.02 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 98.03 -2.04 81 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 100.06 -4.22 76 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 104.27 -4.23 76 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 108.48 -4.25 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 112.70 -4.28 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 116.93 -4.37 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 121.17 -4.56 76 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 125.47 -4.69 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 129.89 -4.71 76 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 134.32 -4.72 76 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 138.75 -4.74 76 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 143.19 -4.77 76 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 147.64 -4.79 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 152.10 -4.90 76 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 156.57 -5.04 76 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 161.08 -5.14 76 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 165.68 -5.16 76 0 0 0
TOTAL PUT 693 12,851 +231
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$ 5.165
28AUG26 2.70 C 0.00 0.00 0.00 2.47 -0.01 70 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.68 0.00 80 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.58 -0.01 75 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.48 -0.01 69 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.39 +0.02 75 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.30 +0.02 77 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.20 +0.02 71 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.11 +0.01 71 0 157 0
28AUG26 4.20 C 0.00 0.00 0.00 1.03 +0.02 74 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.95 +0.02 75 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.87 +0.02 75 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.79 +0.01 74 0 102 0
28AUG26 4.60 C 0.80 0.80 0.80 0.71 0.00 72 1 738 -1
28AUG26 4.70 C 0.00 0.00 0.00 0.63 -0.01 69 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.57 -0.01 70 0 167 0
28AUG26 4.90 C 0.00 0.00 0.00 0.51 -0.01 70 0 234 0
28AUG26 5.00 C 0.47 0.47 0.47 0.46 -0.01 72 2 383 0
28AUG26 5.25 C 0.36 0.36 0.33 0.34 -0.01 72 5 574 +4
28AUG26 5.50 C 0.30 0.30 0.25 0.24 -0.02 71 6 404 +4
28AUG26 5.75 C 0.19 0.19 0.18 0.18 -0.01 74 5 349 +4
28AUG26 6.00 C 0.19 0.19 0.13 0.12 -0.01 72 104 497 +51
28AUG26 6.25 C 0.11 0.11 0.10 0.09 -0.01 75 10 612 +1
28AUG26 6.50 C 0.07 0.07 0.07 0.06 -0.01 75 15 264 0
28AUG26 6.75 C 0.06 0.06 0.05 0.04 -0.01 75 30 225 0
28AUG26 7.00 C 0.04 0.04 0.04 0.03 0.00 77 15 196 +15
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 77 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.48 0.00 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.38 -0.01 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.28 -0.01 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.18 -0.01 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.09 0.00 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.98 0.00 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.89 -0.01 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.78 -0.01 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.69 0.00 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.60 -0.01 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.51 0.00 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.43 0.00 61 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 0.00 60 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.26 0.00 61 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.18 0.00 62 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 +0.03 66 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 1.03 +0.01 63 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 +0.01 63 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 0.00 63 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.01 62 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 -0.01 62 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.01 62 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 0.00 63 0 55 0
29SEP26 5.00 C 0.61 0.61 0.59 0.60 0.00 63 18 115 -15
29SEP26 5.25 C 0.51 0.51 0.51 0.48 -0.01 63 4 2,427 0
29SEP26 5.50 C 0.37 0.38 0.37 0.39 0.00 64 3 461 -2
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.02 63 0 224 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.01 65 0 2,732 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 0.00 66 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.01 65 0 705 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 66 0 85 0
29SEP26 7.00 C 0.12 0.12 0.12 0.09 -0.01 65 2 133 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 66 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 0.00 0.00 0.00 0.04 -0.01 65 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 64 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 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 71 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 2.01 -0.01 60 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.89 -0.04 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.83 -0.01 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.69 -0.06 32 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.64 +0.02 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.53 -0.02 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.49 +0.02 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.41 +0.02 61 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.31 0.00 57 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.24 0.00 59 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.17 +0.02 59 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.10 +0.01 59 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 1.05 +0.03 62 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.96 0.00 58 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.90 0.00 59 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.84 0.00 59 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 60 0 91 0
29OCT26 5.00 C 0.00 0.00 0.00 0.69 0.00 60 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 0.48 -0.01 60 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.41 0.00 62 0 31 0
29OCT26 6.00 C 0.35 0.35 0.35 0.34 -0.01 62 17 122 +4
29OCT26 6.25 C 0.00 0.00 0.00 0.28 -0.01 62 0 31 0
29OCT26 6.50 C 0.00 0.00 0.00 0.23 -0.01 62 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 63 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 0.00 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.25 +0.04 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 0.00 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.09 0.00 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.03 0.00 57 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.00 +0.03 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.92 0.00 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.86 0.00 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 0.00 0.00 0.00 0.77 0.00 58 0 1 0
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 0.56 -0.01 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.48 -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 61 0 30 0
27NOV26 6.50 C 0.38 0.38 0.31 0.31 0.00 61 75 255 +75
27NOV26 6.75 C 0.00 0.00 0.00 0.26 0.00 61 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 0.00 61 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 0.16 +0.01 61 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 2.52 0.00 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.43 0.00 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.33 -0.01 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.24 0.00 57 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.16 0.00 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.07 0.00 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.98 0.00 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.90 0.00 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.82 0.00 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 0.00 58 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.63 -0.01 54 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.55 -0.02 53 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 -0.01 54 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.41 0.00 54 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.34 0.00 54 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 0.00 54 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.01 55 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 0.00 55 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 0.00 55 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 0.00 56 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 +0.01 55 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 +0.01 56 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 +0.02 56 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.84 +0.01 56 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.01 56 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.02 57 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 +0.01 57 0 115 0
30DEC26 6.00 C 0.00 0.00 0.00 0.48 +0.01 57 0 486 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 0.00 57 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 +0.01 58 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.01 59 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.01 59 0 259 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.01 59 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.01 59 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.01 59 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.01 58 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 59 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 60 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 59 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.01 60 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 0.10 0.10 0.10 0.06 0.00 58 5 37 +5
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 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 57 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 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 2.57 0.00 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.48 -0.01 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.39 -0.01 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.31 -0.01 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.23 0.00 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.15 0.00 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 2.07 -0.01 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.99 -0.01 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.92 0.00 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.85 0.00 56 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.78 0.00 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.71 0.00 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.64 -0.01 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.58 0.00 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.51 -0.01 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.45 -0.01 55 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.39 -0.01 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 0.00 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.01 55 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 -0.01 56 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 0.00 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 0.00 56 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 0.00 54 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 -0.02 54 0 74 0
30MAR27 5.25 C 0.94 0.94 0.92 0.91 -0.01 54 75 674 +60
30MAR27 5.50 C 0.00 0.00 0.00 0.81 0.00 54 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 -0.01 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 0.00 55 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 0.00 55 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 0.00 55 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 0.00 56 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.01 56 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.01 56 0 1 0
30MAR27 7.50 C 0.36 0.36 0.36 0.35 0.00 56 30 267 +30
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.01 56 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 0.00 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 0.22 -0.01 56 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 56 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 0.00 57 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 0.00 55 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.61 -0.01 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.53 -0.01 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.45 -0.01 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.37 -0.01 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.29 -0.01 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.22 0.00 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.14 -0.01 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 2.07 -0.01 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.00 -0.01 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.93 -0.01 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.87 0.00 54 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.80 -0.01 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.74 0.00 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.68 0.00 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.62 0.00 53 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.56 -0.01 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.50 -0.01 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.45 -0.01 53 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 0.00 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.35 0.00 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.26 -0.01 51 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.21 -0.01 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.17 -0.01 51 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 0.00 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 0.00 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 0.00 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 0.00 53 0 418 0
29JUN27 6.00 C 0.00 0.00 0.00 0.80 0.00 53 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.01 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 +0.02 54 20 51 +19
29JUN27 6.75 C 0.00 0.00 0.00 0.62 0.00 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 -0.01 54 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.47 0.00 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 -0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 0.00 54 20 25 +13
TOTAL CALL 462 37,827 +269
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 129 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 67 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 71 0 57 0
28AUG26 4.00 P 0.04 0.04 0.04 0.03 -0.01 73 1 113 +1
28AUG26 4.10 P 0.00 0.00 0.00 0.05 0.00 77 0 284 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 -0.01 75 0 30 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 0.00 76 0 185 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 -0.01 72 0 142 0
28AUG26 4.50 P 0.00 0.00 0.00 0.12 0.00 74 0 183 0
28AUG26 4.60 P 0.14 0.14 0.14 0.14 -0.01 72 2 345 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 0.00 74 0 195 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 -0.01 73 0 323 0
28AUG26 4.90 P 0.23 0.25 0.23 0.25 -0.01 73 2 152 +2
28AUG26 5.00 P 0.34 0.34 0.30 0.30 0.00 74 12 284 +10
28AUG26 5.25 P 0.36 0.39 0.36 0.43 -0.01 74 14 113 +11
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.02 74 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.77 -0.01 77 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.98 +0.01 81 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.18 -0.02 79 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.40 -0.02 79 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.63 -0.02 80 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.87 -0.02 84 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.11 -0.03 86 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.35 -0.02 85 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.59 -0.02 81 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.84 -0.02 86 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.10 -0.01 102 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.34 -0.02 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.59 -0.01 101 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.84 -0.02 105 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.09 0.00 109 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.34 +0.01 114 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.59 +0.01 118 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 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 64 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 57 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 62 0 216 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 62 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 62 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 66 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 0.00 65 0 181 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 0.00 65 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.01 64 0 453 0
29SEP26 4.30 P 0.14 0.14 0.14 0.16 0.00 65 2 93 +2
29SEP26 4.40 P 0.00 0.00 0.00 0.19 0.00 65 0 251 0
29SEP26 4.50 P 0.22 0.22 0.22 0.22 0.00 65 10 254 +10
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.01 64 0 65 0
29SEP26 4.70 P 0.30 0.30 0.30 0.29 -0.01 65 30 467 +30
29SEP26 4.80 P 0.00 0.00 0.00 0.34 0.00 66 0 88 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 0.00 65 0 45 0
29SEP26 5.00 P 0.42 0.42 0.42 0.43 0.00 65 2 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 0.00 66 0 333 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 -0.02 65 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 0.00 68 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.01 68 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 0.00 70 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 0.00 73 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 -0.01 71 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 0.00 73 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 0.00 74 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 -0.01 74 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 0.00 76 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.01 74 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 -0.01 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 -0.02 78 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.60 -0.02 77 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.84 -0.02 73 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.09 -0.02 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.34 -0.02 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.59 -0.01 82 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.84 -0.01 85 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.34 -0.01 91 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.84 +0.01 96 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.34 +0.01 100 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.84 +0.01 105 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.34 +0.01 109 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.84 +0.01 113 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.34 +0.01 117 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 0.04 0.04 0.04 0.04 0.00 64 30 92 +30
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 64 0 75 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 0.00 63 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 0.00 62 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 0.00 62 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.12 0.00 62 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.15 +0.01 63 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 0.00 62 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.20 +0.01 62 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.22 0.00 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.26 0.00 62 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 0.00 61 0 65 0
29OCT26 4.60 P 0.00 0.00 0.00 0.33 0.00 62 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 0.00 61 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.42 0.00 62 0 67 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 0.00 62 0 41 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 0.00 62 0 19 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 0.00 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 0.00 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.98 -0.01 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 -0.01 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.36 0.00 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.57 0.00 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.79 +0.01 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.00 0.00 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.22 0.00 69 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.45 0.00 70 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.25 0.00 60 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 0.00 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 0.36 +0.01 61 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 +0.01 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.44 0.00 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 0.00 60 0 1 0
27NOV26 4.90 P 0.00 0.00 0.00 0.54 +0.01 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.59 0.00 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 +0.01 62 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 0.00 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.06 +0.01 62 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 +0.01 64 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.43 0.00 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.64 +0.01 65 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.84 +0.01 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.06 +0.01 67 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.27 0.00 66 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.51 +0.06 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 57 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 59 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 59 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 58 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 58 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 58 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 57 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 58 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 0.00 58 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.01 58 0 732 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 58 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 57 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.01 57 0 36 0
30DEC26 4.50 P 0.40 0.40 0.40 0.40 0.00 57 5 115 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 0.00 58 0 89 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 0.00 58 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.01 58 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 0.00 58 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 0.00 59 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.01 60 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.01 60 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.03 60 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.02 61 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.04 62 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 +0.01 62 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 0.00 62 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 0.00 62 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 0.00 63 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 0.00 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 0.00 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 0.00 65 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.16 +0.02 59 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.01 59 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.62 0.00 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.86 0.00 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.10 -0.01 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.35 -0.01 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.59 -0.01 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.84 -0.01 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.34 -0.01 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.84 +0.01 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.34 +0.01 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.84 +0.01 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.34 +0.01 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.84 +0.01 78 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.34 +0.01 81 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 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 0.00 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 0.00 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 0.00 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.01 56 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 0.00 55 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 0.00 55 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 0.00 55 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 0.00 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 +0.01 55 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.01 55 0 30 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.01 56 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 0.73 +0.01 55 0 120 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.01 56 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.01 56 0 18 0
30MAR27 5.50 P 1.01 1.06 1.01 1.10 +0.01 57 60 160 +60
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.01 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 +0.03 57 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 +0.03 57 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 +0.03 57 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.03 58 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 0.00 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 0.00 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.57 0.00 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 0.00 56 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 +0.01 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 +0.01 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 0.00 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.68 0.00 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.91 0.00 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.15 +0.01 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.38 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.62 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.86 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.35 0.00 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.84 +0.01 56 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 0.00 53 0 74 0
29JUN27 4.10 P 0.00 0.00 0.00 0.45 0.00 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 0.00 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 0.59 +0.01 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 +0.02 54 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 +0.03 54 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 0.00 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 +0.01 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 +0.01 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.05 0.00 55 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.21 0.00 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 +0.01 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 0.00 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 0.00 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 0.00 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.05 0.00 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.24 0.00 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.44 0.00 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.65 0.00 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.85 0.00 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.07 0.00 53 0 0 0
TOTAL PUT 170 33,606 +156
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 0.00 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.21 0.00 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.72 -0.01 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.23 -0.01 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.74 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.25 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.76 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.27 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.78 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.30 0.00 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.81 -0.01 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.32 -0.01 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.83 -0.01 19 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.34 -0.01 16 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.85 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.36 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.87 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.38 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.89 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.41 -0.01 10 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.92 -0.01 9 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.43 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.94 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.45 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.01 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.78 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.14 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 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 13 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.83 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.35 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.88 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.41 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.94 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.47 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.01 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.59 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.27 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.18 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.49 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.29 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.58 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.22 0.00 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 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 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 7 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 1.26 -0.01 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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.28 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.300
28AUG26 50.00 C 0.00 0.00 0.00 40.39 +3.59 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.04 +3.79 106 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.40 +3.64 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.97 +3.66 80 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.43 +3.54 63 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.92 +3.56 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.75 +3.85 80 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.92 +3.47 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.92 +4.01 71 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 17.90 +3.11 0 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 15.52 +2.99 38 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 13.18 +2.71 40 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 11.15 +2.56 45 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 9.56 +2.64 52 0 103 0
28AUG26 85.00 C 8.80 8.80 7.60 7.87 +2.25 52 4 17 0
28AUG26 87.50 C 5.25 6.00 5.25 6.28 +1.93 52 4 100 0
28AUG26 90.00 C 3.95 5.50 3.50 5.10 +1.81 53 12 120 0
28AUG26 92.50 C 3.30 4.04 3.30 3.95 +1.50 53 2 121 +1
28AUG26 95.00 C 3.03 3.17 2.09 3.00 +1.22 53 22 105 +3
28AUG26 97.50 C 1.53 2.51 1.53 2.24 +0.97 53 64 91 +28
28AUG26 100.00 C 1.98 1.98 1.29 1.64 +0.75 52 70 131 +23
28AUG26 102.50 C 1.73 1.73 1.38 1.19 +0.57 52 30 111 0
28AUG26 105.00 C 1.01 1.14 1.01 0.84 +0.42 52 78 99 +57
28AUG26 107.50 C 0.68 0.68 0.68 0.59 +0.31 52 1 60 -1
28AUG26 110.00 C 0.39 0.39 0.39 0.40 +0.22 52 2 42 +1
28AUG26 112.50 C 0.00 0.00 0.00 0.27 +0.15 52 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 0.18 +0.10 52 0 10 0
28AUG26 117.50 C 0.00 0.00 0.00 0.12 +0.07 52 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.08 +0.05 52 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 40.80 +3.64 83 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.51 +3.81 85 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.11 +3.86 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.66 +3.86 77 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.14 +3.91 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.64 +3.75 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.21 +3.69 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.82 +3.96 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.20 +3.55 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.00 +3.23 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.83 +2.88 47 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 15.03 +2.98 49 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 13.19 +2.68 49 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 11.49 +2.49 49 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 9.94 +2.17 49 0 514 0
29SEP26 87.50 C 0.00 0.00 0.00 8.58 +1.95 50 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 7.49 +1.93 51 10 318 -10
29SEP26 92.50 C 0.00 0.00 0.00 6.30 +1.68 50 0 91 0
29SEP26 95.00 C 5.00 5.40 5.00 5.33 +1.52 50 5 189 +4
29SEP26 97.50 C 4.35 4.55 4.35 4.45 +1.33 50 2 577 +1
29SEP26 100.00 C 3.50 3.50 3.00 3.69 +1.15 50 3 1,053 +3
29SEP26 102.50 C 3.15 3.15 3.15 3.04 +0.99 50 1 63 +1
29SEP26 105.00 C 2.68 2.68 2.68 2.49 +0.84 50 4 77 +4
29SEP26 107.50 C 0.00 0.00 0.00 2.03 +0.71 50 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 1.65 +0.60 50 0 302 0
29SEP26 112.50 C 0.00 0.00 0.00 1.33 +0.50 50 0 17 0
29SEP26 115.00 C 0.00 0.00 0.00 1.06 +0.43 50 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 0.85 +0.35 50 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 0.66 +0.27 49 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.52 +0.22 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.41 +0.17 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.33 +0.15 49 0 29 0
29SEP26 130.00 C 0.44 0.58 0.32 0.26 +0.12 50 1,855 336 +305
29OCT26 57.50 C 0.00 0.00 0.00 33.72 +3.92 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.47 +3.89 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.94 +3.83 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.81 +4.03 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.31 +3.69 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.15 +3.43 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.18 +3.40 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.23 +3.21 50 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.33 +2.85 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.40 +2.47 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.59 +2.05 46 0 0 0
29OCT26 85.00 C 10.33 10.33 10.33 11.67 +2.30 50 1 1 +1
29OCT26 87.50 C 0.00 0.00 0.00 10.15 +1.96 49 0 16 0
29OCT26 90.00 C 7.20 8.88 7.20 8.96 +1.81 49 17 47 +17
29OCT26 92.50 C 0.00 0.00 0.00 7.86 +1.65 49 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 6.83 +1.49 49 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 5.91 +1.33 48 0 18 0
29OCT26 100.00 C 0.00 0.00 0.00 5.10 +1.18 48 0 242 0
29OCT26 102.50 C 0.00 0.00 0.00 4.38 +1.05 48 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 3.75 +0.92 48 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 3.20 +0.81 48 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 2.72 +0.70 48 0 58 0
29OCT26 112.50 C 0.00 0.00 0.00 2.31 +0.61 48 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 1.95 +0.53 48 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.65 +0.49 48 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.38 +0.41 48 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 29.65 +3.68 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.30 +3.44 52 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.27 +3.71 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.05 +3.45 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.19 +3.40 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.17 +2.95 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.39 +2.65 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.80 +2.54 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.29 +2.34 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.68 +1.95 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.69 +2.06 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.53 +1.89 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.47 +1.77 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 8.44 +1.63 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 7.50 +1.50 49 10 10 +10
27NOV26 100.00 C 0.00 0.00 0.00 6.65 +1.37 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 5.88 +1.24 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 5.19 +1.12 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 4.58 +1.02 49 0 0 0
27NOV26 110.00 C 4.00 4.00 4.00 4.02 +0.91 49 1 1 +1
30DEC26 50.00 C 0.00 0.00 0.00 41.69 +3.67 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.02 +3.65 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.08 +3.74 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.85 +4.02 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.62 +4.05 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.36 +3.92 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.22 +3.75 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.18 +3.52 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.89 +3.17 49 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.01 +2.93 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.04 +2.52 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.40 +2.60 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.83 +2.48 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.55 +1.91 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.06 +1.93 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 12.82 +1.79 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 11.70 +1.67 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 10.70 +1.60 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.71 +1.48 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.03 +1.63 50 0 16 0
30DEC26 100.00 C 8.30 8.30 8.30 8.16 +1.51 50 1 37 +1
30DEC26 102.50 C 0.00 0.00 0.00 7.36 +1.40 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.63 +1.29 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 5.97 +1.19 49 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 5.36 +1.09 49 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 4.82 +1.01 49 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 4.32 +0.92 49 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 3.87 +0.84 49 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 3.46 +0.76 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 42.70 +4.00 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.50 +4.00 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.43 +4.06 57 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 36.11 +3.83 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.76 +3.46 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.90 +3.19 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.80 +2.91 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.85 +2.88 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.37 +2.95 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.69 +2.72 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.13 +2.80 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.43 +2.47 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.02 +2.36 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.70 +2.25 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.44 +2.13 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.28 +2.02 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.19 +1.85 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.30 +1.79 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.31 +1.72 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.49 +1.76 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.59 +1.66 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.76 +1.57 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.98 +1.48 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.25 +1.40 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 8.57 +1.31 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.94 +1.24 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.36 +1.17 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 6.81 +1.09 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 6.31 +1.03 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.75 +3.50 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 41.65 +3.45 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.42 +3.10 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.44 +3.34 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.82 +3.46 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.62 +2.93 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.22 +3.23 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.34 +3.09 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.67 +2.94 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.94 +2.55 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.69 +2.86 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.35 +2.76 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.96 +2.43 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.50 +2.17 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.65 +2.40 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.38 +2.16 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.41 +2.17 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.50 +2.08 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.51 +2.01 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.57 +1.93 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.68 +1.85 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.84 +1.78 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.04 +1.70 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.29 +1.63 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.58 +1.56 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 10.91 +1.49 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 10.28 +1.43 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.68 +1.36 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.12 +1.30 50 0 0 0
TOTAL CALL 2,199 8,087 +450
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 140 0
28AUG26 60.00 P 0.03 0.03 0.03 0.01 0.00 59 10 69 +8
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 67 0
28AUG26 67.50 P 0.11 0.11 0.11 0.05 -0.06 53 6 76 -6
28AUG26 70.00 P 0.23 0.23 0.23 0.10 -0.11 52 5 102 0
28AUG26 72.50 P 0.24 0.24 0.24 0.21 -0.19 52 2 41 0
28AUG26 75.00 P 0.59 0.59 0.38 0.38 -0.33 52 5 50 -2
28AUG26 77.50 P 0.64 1.05 0.64 0.64 -0.48 52 6 185 -4
28AUG26 80.00 P 1.05 1.60 0.93 1.02 -0.69 51 21 124 +9
28AUG26 82.50 P 1.46 1.83 1.46 1.57 -0.98 51 35 138 +2
28AUG26 85.00 P 2.87 3.17 2.15 2.30 -1.20 51 10 82 +3
28AUG26 87.50 P 3.00 4.47 2.80 3.23 -1.50 51 6 38 -2
28AUG26 90.00 P 6.29 6.29 4.63 4.36 -2.02 50 21 63 +21
28AUG26 92.50 P 0.00 0.00 0.00 5.79 -2.24 51 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 7.23 -2.65 49 0 55 0
28AUG26 97.50 P 0.00 0.00 0.00 9.22 -2.67 52 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 11.43 -2.86 56 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 13.57 -2.97 58 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 15.84 -2.77 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.12 -3.07 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.17 -3.41 58 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.35 -3.51 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.91 -3.59 59 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.61 -3.37 70 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.72 -3.77 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 22 0
29SEP26 60.00 P 0.15 0.15 0.15 0.09 -0.05 50 5 17 +5
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.10 49 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.15 49 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 -0.22 50 0 47 0
29SEP26 70.00 P 0.70 0.70 0.68 0.65 -0.28 49 2 1,341 0
29SEP26 72.50 P 0.88 0.91 0.88 0.92 -0.43 49 21 101 +9
29SEP26 75.00 P 0.00 0.00 0.00 1.32 -0.56 49 0 289 0
29SEP26 77.50 P 2.27 2.27 1.72 1.82 -0.72 49 8 316 +4
29SEP26 80.00 P 2.40 2.40 2.28 2.47 -0.88 49 40 1,146 0
29SEP26 82.50 P 3.17 3.17 3.17 3.25 -1.09 48 10 226 +10
29SEP26 85.00 P 0.00 0.00 0.00 4.17 -1.32 48 0 105 0
29SEP26 87.50 P 0.00 0.00 0.00 5.21 -1.62 48 0 28 0
29SEP26 90.00 P 0.00 0.00 0.00 6.40 -1.92 48 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 7.76 -2.38 48 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 9.22 -2.42 47 0 43 0
29SEP26 97.50 P 0.00 0.00 0.00 11.11 -2.73 49 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 12.92 -2.88 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 14.79 -3.07 49 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 16.71 -3.16 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.88 -3.26 50 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 21.23 -3.15 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 23.46 -3.47 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.68 -3.25 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.00 -3.15 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.14 -3.40 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 32.94 -2.97 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.03 -3.34 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.53 -3.28 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.98 -3.32 58 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.15 -0.11 48 0 3 0
29OCT26 60.00 P 0.00 0.00 0.00 0.25 -0.16 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.38 -0.22 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.57 -0.33 47 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.87 -0.35 48 0 7 0
29OCT26 70.00 P 1.45 1.45 1.45 1.20 -0.48 48 3 20 +1
29OCT26 72.50 P 0.00 0.00 0.00 1.58 -0.63 47 0 2 0
29OCT26 75.00 P 0.00 0.00 0.00 2.09 -0.78 47 0 78 0
29OCT26 77.50 P 2.62 2.62 2.62 2.73 -0.94 47 1 46 0
29OCT26 80.00 P 0.00 0.00 0.00 3.48 -1.13 47 0 266 0
29OCT26 82.50 P 0.00 0.00 0.00 4.32 -1.36 47 0 61 0
29OCT26 85.00 P 0.00 0.00 0.00 5.34 -1.55 47 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 6.48 -1.74 47 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 7.79 -1.81 47 0 101 0
29OCT26 92.50 P 0.00 0.00 0.00 9.21 -2.30 47 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 10.78 -2.47 48 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.71 -2.37 49 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.44 -2.46 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.32 -2.56 50 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.25 -2.53 51 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.25 -2.76 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.09 -3.13 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.08 -3.34 49 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.33 -3.33 50 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.49 -3.45 50 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.69 -3.56 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.77 -0.29 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.06 -0.44 48 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 1.47 -0.47 48 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 1.90 -0.53 48 0 1 0
27NOV26 72.50 P 2.75 2.75 2.75 2.38 -0.71 48 1 1 +1
27NOV26 75.00 P 0.00 0.00 0.00 3.03 -0.83 48 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 3.75 -0.99 48 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 4.59 -1.18 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 5.54 -1.35 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.61 -1.54 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 7.82 -1.69 47 0 0 0
27NOV26 90.00 P 9.21 9.21 9.21 9.14 -1.91 48 5 5 +5
27NOV26 92.50 P 10.66 10.66 10.62 10.56 -2.28 48 30 30 +30
27NOV26 95.00 P 0.00 0.00 0.00 12.13 -2.41 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.07 -2.23 50 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.60 -2.48 49 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.41 -2.50 50 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.27 -2.61 50 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.22 -2.78 50 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.21 -2.92 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 -0.09 49 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.12 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.18 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.67 -0.23 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.93 -0.28 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.24 -0.43 49 0 5 0
30DEC26 65.00 P 1.85 1.85 1.75 1.61 -0.50 48 2 7 -2
30DEC26 67.50 P 0.00 0.00 0.00 2.07 -0.57 48 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 2.62 -0.63 48 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.24 -0.74 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 3.93 -0.89 48 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 4.77 -0.97 48 0 189 0
30DEC26 80.00 P 6.40 6.40 6.40 5.65 -1.13 48 1 153 0
30DEC26 82.50 P 7.53 7.53 7.53 6.68 -1.27 48 1 29 0
30DEC26 85.00 P 0.00 0.00 0.00 7.73 -1.49 47 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 8.95 -1.66 47 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 10.30 -1.80 48 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 11.75 -1.94 48 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.42 -1.93 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.97 -2.29 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.83 -2.26 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 18.47 -2.62 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.31 -2.73 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.21 -2.69 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.17 -2.78 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 26.17 -2.87 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.31 -2.86 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.29 -2.98 51 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 32.33 -3.24 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.71 -0.19 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 -0.25 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 -0.32 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.65 -0.42 49 0 15 0
30MAR27 60.00 P 2.20 2.20 2.20 2.13 -0.49 49 2 2 +2
30MAR27 62.50 P 0.00 0.00 0.00 2.60 -0.59 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 3.11 -0.58 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.85 -0.59 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 4.53 -0.69 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.31 -0.79 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.09 -1.00 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 7.03 -1.14 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 8.09 -1.24 48 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 9.25 -1.19 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.47 -1.43 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.76 -1.53 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.13 -1.91 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 14.55 -2.28 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.05 -2.25 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.87 -1.92 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.31 -2.25 49 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 21.20 -2.18 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.83 -2.41 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.69 -2.38 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.57 -2.44 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.49 -2.61 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.40 -2.73 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.45 -2.74 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.47 -2.65 50 0 0 0
29JUN27 50.00 P 1.67 1.67 1.67 1.41 -0.26 50 1 31 +1
29JUN27 52.50 P 0.00 0.00 0.00 1.80 -0.31 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.24 -0.30 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.72 -0.38 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.23 -0.49 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.85 -0.59 49 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.57 -0.60 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.29 -0.83 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.19 -0.76 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.06 -0.89 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 7.99 -1.03 49 0 545 0
29JUN27 77.50 P 10.04 10.04 10.04 9.07 -1.12 49 2 17 0
29JUN27 80.00 P 0.00 0.00 0.00 10.18 -1.23 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 11.35 -1.36 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 12.63 -1.44 49 0 300 0
29JUN27 87.50 P 14.75 14.75 14.75 13.96 -1.53 49 1 1 +1
29JUN27 90.00 P 0.00 0.00 0.00 15.36 -1.50 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.82 -1.62 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.24 -1.82 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.84 -1.90 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.47 -2.19 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 23.28 -2.14 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.05 -2.23 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.83 -2.35 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.85 -2.23 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.52 -2.48 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.42 -2.58 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.41 -2.50 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.58 -2.46 51 0 0 0
TOTAL PUT 263 9,400 +96
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$ 130.000
07AUG26 98.00 C 0.00 0.00 0.00 32.02 +0.90 127 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 31.02 +0.90 123 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 30.02 +0.90 118 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 29.02 +0.90 114 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 28.02 +0.90 109 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 27.02 +0.90 104 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 26.02 +0.89 100 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 25.02 +0.89 96 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 24.02 +0.89 91 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 23.02 +0.89 87 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 22.02 +0.89 83 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 21.02 +0.89 78 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 20.02 +0.89 74 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 19.02 +0.89 70 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 18.02 +0.89 66 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 17.02 +0.89 62 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 16.02 +0.89 58 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 15.02 +0.89 54 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 14.02 +0.89 50 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 13.02 +0.89 46 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 12.02 +0.89 42 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 11.02 +0.88 38 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 10.02 +0.88 34 0 15 0
07AUG26 121.00 C 0.00 0.00 0.00 9.02 +0.86 30 0 15 0
07AUG26 122.00 C 0.00 0.00 0.00 8.03 +0.84 36 0 10 0
07AUG26 123.00 C 0.00 0.00 0.00 7.04 +0.79 35 0 37 0
07AUG26 124.00 C 0.00 0.00 0.00 6.07 +0.74 35 0 16 0
07AUG26 125.00 C 0.00 0.00 0.00 5.12 +0.52 35 0 49 0
07AUG26 126.00 C 0.00 0.00 0.00 4.10 +0.47 28 0 81 0
07AUG26 127.00 C 0.00 0.00 0.00 3.32 +0.48 33 0 56 0
07AUG26 128.00 C 0.00 0.00 0.00 2.53 +0.32 33 0 105 0
07AUG26 129.00 C 1.45 1.72 1.41 1.87 +0.20 33 23 41 -5
07AUG26 130.00 C 1.24 1.31 1.19 1.34 +0.10 34 54 202 +37
07AUG26 131.00 C 1.01 1.01 0.80 0.91 +0.04 34 20 230 +8
07AUG26 132.00 C 0.52 0.53 0.52 0.59 -0.01 35 3 150 +3
07AUG26 133.00 C 0.36 0.36 0.33 0.36 -0.04 35 8 112 +2
07AUG26 134.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 66 0
07AUG26 135.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 41 0
07AUG26 136.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 39 0
07AUG26 137.00 C 0.06 0.06 0.06 0.04 -0.02 37 2 85 0
07AUG26 138.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 30 0
07AUG26 139.00 C 0.04 0.04 0.04 0.01 -0.01 37 20 102 0
07AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
07AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
07AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
07AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
07AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 23.10 +0.88 51 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 22.11 +0.87 50 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 21.12 +0.87 50 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 20.13 +0.85 49 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 19.15 +0.84 49 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 18.18 +0.83 49 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 17.22 +0.82 50 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 16.26 +0.80 49 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 15.32 +0.78 49 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 14.39 +0.76 49 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 13.48 +0.73 50 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 12.58 +0.70 49 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 11.71 +0.68 49 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 10.86 +0.64 50 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 10.03 +0.60 49 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 9.23 +0.57 49 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 8.47 +0.61 49 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 7.61 +0.31 48 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 7.07 +0.68 50 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 6.31 +0.46 49 0 15 0
14AUG26 127.00 C 0.00 0.00 0.00 5.66 +0.38 48 0 15 0
14AUG26 128.00 C 4.97 4.97 4.97 5.06 +0.34 48 15 45 +15
14AUG26 129.00 C 3.89 3.89 3.89 4.51 +0.28 48 15 15 +15
14AUG26 130.00 C 4.23 4.23 3.73 4.02 +0.25 48 9 100 +1
14AUG26 131.00 C 3.20 3.20 3.20 3.56 +0.21 48 10 10 +8
14AUG26 132.00 C 0.00 0.00 0.00 3.13 +0.17 48 0 27 0
14AUG26 133.00 C 0.00 0.00 0.00 2.79 +0.17 49 0 12 0
14AUG26 134.00 C 2.14 2.14 2.14 2.44 +0.13 49 15 51 +15
14AUG26 135.00 C 2.05 2.05 2.05 2.11 +0.08 49 2 47 +2
14AUG26 136.00 C 1.62 1.62 1.62 1.84 +0.08 49 15 110 +15
14AUG26 137.00 C 0.00 0.00 0.00 1.62 +0.07 50 0 42 0
14AUG26 138.00 C 0.00 0.00 0.00 1.41 +0.07 50 0 22 0
14AUG26 139.00 C 1.19 1.19 1.15 1.20 +0.05 50 32 32 +22
14AUG26 140.00 C 1.10 1.10 1.10 1.02 +0.04 50 2 22 0
14AUG26 141.00 C 0.00 0.00 0.00 0.86 +0.03 50 0 9 0
14AUG26 142.00 C 0.00 0.00 0.00 0.73 +0.03 50 0 5 0
14AUG26 143.00 C 0.57 0.57 0.57 0.61 +0.02 50 1 1 +1
14AUG26 144.00 C 0.00 0.00 0.00 0.51 +0.01 50 0 42 0
14AUG26 145.00 C 0.00 0.00 0.00 0.42 0.00 50 0 23 0
14AUG26 146.00 C 0.00 0.00 0.00 0.35 0.00 50 0 20 0
14AUG26 147.00 C 0.39 0.39 0.26 0.29 0.00 50 26 6 -14
14AUG26 148.00 C 0.34 0.34 0.30 0.23 -0.01 50 50 90 +50
14AUG26 149.00 C 0.00 0.00 0.00 0.19 0.00 50 0 40 0
28AUG26 52.50 C 0.00 0.00 0.00 77.60 +0.90 110 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 75.10 +0.89 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 72.61 +0.90 101 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 70.11 +0.89 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 67.62 +0.90 92 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 65.12 +0.89 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 62.62 +0.89 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 60.13 +0.90 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 57.63 +0.89 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 55.14 +0.90 65 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 52.64 +0.89 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 50.15 +0.90 59 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 47.65 +0.89 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 45.16 +1.06 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 42.66 +1.04 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.17 +0.90 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.67 +0.89 0 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 35.18 +1.01 42 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 32.57 +0.77 0 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 30.12 +0.80 0 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 27.72 +0.87 39 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 25.26 +0.86 39 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 22.83 +1.16 40 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 20.44 +0.81 40 0 826 0
28AUG26 112.50 C 0.00 0.00 0.00 18.11 +0.77 40 0 831 0
28AUG26 115.00 C 0.00 0.00 0.00 15.86 +0.72 40 0 765 0
28AUG26 117.50 C 0.00 0.00 0.00 13.72 +0.66 40 0 672 0
28AUG26 120.00 C 0.00 0.00 0.00 12.01 +0.89 43 0 2,484 0
28AUG26 122.50 C 0.00 0.00 0.00 9.85 +0.53 40 0 631 0
28AUG26 125.00 C 0.00 0.00 0.00 8.04 +0.44 39 0 778 0
28AUG26 127.50 C 6.20 6.22 5.90 6.53 +0.37 39 32 895 -32
28AUG26 130.00 C 5.10 5.20 4.80 5.23 +0.28 39 205 998 +197
28AUG26 132.50 C 4.00 4.17 4.00 4.17 +0.22 39 4 189 -3
28AUG26 135.00 C 3.33 3.33 3.33 3.22 +0.06 39 24 974 +15
28AUG26 137.50 C 2.60 2.70 2.60 2.54 +0.11 40 16 428 0
28AUG26 140.00 C 2.00 2.10 1.90 1.94 +0.08 40 14 382 -6
28AUG26 142.50 C 0.00 0.00 0.00 1.45 +0.07 40 0 276 0
28AUG26 145.00 C 1.10 1.19 1.10 1.06 +0.05 40 13 284 -1
28AUG26 147.50 C 0.00 0.00 0.00 0.76 +0.03 40 0 108 0
28AUG26 150.00 C 0.61 0.71 0.61 0.54 +0.02 40 12 301 +11
28AUG26 152.50 C 0.00 0.00 0.00 0.37 0.00 40 0 160 0
28AUG26 155.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.17 0.00 40 0 44 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 0.00 40 0 87 0
28AUG26 162.50 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.05 0.00 40 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 0.00 41 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.01 0.00 44 6 6 +6
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 48 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 56 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 0.00 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 77.73 +1.03 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 75.12 +0.77 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 72.63 +0.77 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 70.15 +0.78 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 67.78 +0.90 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.29 +0.90 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.80 +0.90 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.31 +1.08 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.72 +0.88 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.23 +0.99 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.84 +1.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.28 +1.00 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.87 +0.90 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.16 +0.76 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.66 +0.70 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 40.17 +0.64 0 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 37.77 +0.67 0 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 35.34 +0.69 0 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 32.94 +0.91 27 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 30.54 +0.77 33 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 27.88 +0.35 0 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 25.98 +0.97 37 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 23.68 +0.49 37 0 1,023 0
29SEP26 110.00 C 0.00 0.00 0.00 21.47 +0.68 37 0 3,280 0
29SEP26 112.50 C 0.00 0.00 0.00 19.36 +0.67 37 0 441 0
29SEP26 115.00 C 0.00 0.00 0.00 16.83 +0.11 33 0 4,635 0
29SEP26 117.50 C 0.00 0.00 0.00 15.44 +0.58 37 0 1,885 0
29SEP26 120.00 C 0.00 0.00 0.00 13.36 +0.54 35 0 3,644 0
29SEP26 122.50 C 0.00 0.00 0.00 11.93 +0.74 36 0 820 0
29SEP26 125.00 C 9.92 9.92 9.92 10.29 +0.41 36 2 1,415 -2
29SEP26 127.50 C 8.57 8.57 8.57 8.89 +0.34 36 5 476 -5
29SEP26 130.00 C 7.78 7.78 7.78 7.63 +0.30 36 15 2,940 0
29SEP26 132.50 C 0.00 0.00 0.00 6.52 +0.25 36 0 2,034 0
29SEP26 135.00 C 5.77 5.77 5.43 5.45 +0.13 36 20 379 +7
29SEP26 137.50 C 4.59 4.59 4.59 4.73 +0.22 37 17 233 0
29SEP26 140.00 C 3.93 3.95 3.92 3.98 +0.13 37 7 3,411 +7
29SEP26 142.50 C 0.00 0.00 0.00 3.36 +0.13 37 0 445 0
29SEP26 145.00 C 0.00 0.00 0.00 2.79 +0.10 37 0 547 0
29SEP26 147.50 C 2.14 2.14 2.14 2.29 +0.08 37 30 538 0
29SEP26 150.00 C 1.84 1.93 1.84 1.86 +0.06 37 13 602 +1
29SEP26 152.50 C 0.00 0.00 0.00 1.51 +0.04 37 0 109 0
29SEP26 155.00 C 1.37 1.37 1.37 1.22 +0.04 37 1 247 +1
29SEP26 157.50 C 0.00 0.00 0.00 0.97 +0.02 37 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 135 0
29SEP26 162.50 C 0.00 0.00 0.00 0.61 +0.01 37 0 184 0
29SEP26 165.00 C 0.71 0.71 0.71 0.48 0.00 37 2 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.38 0.00 37 0 163 0
29SEP26 170.00 C 0.50 0.50 0.50 0.30 +0.01 37 1 76 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.23 0.00 37 0 40 0
29SEP26 175.00 C 0.00 0.00 0.00 0.18 0.00 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.14 0.00 37 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.11 0.00 37 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.08 0.00 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 77.86 +1.16 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 75.37 +1.02 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 72.89 +1.03 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 70.41 +1.04 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 67.93 +1.05 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 65.44 +1.05 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 62.96 +1.06 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 60.48 +1.17 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 57.99 +1.13 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 55.51 +1.10 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 53.03 +1.09 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 50.35 +1.02 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 47.93 +0.96 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 45.51 +0.67 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 43.10 +0.70 27 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 40.70 +0.66 35 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 38.29 +0.70 35 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 35.91 +0.53 36 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 33.56 +0.68 36 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 31.24 +0.87 36 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 28.95 +0.83 36 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 26.45 +0.30 33 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 24.57 +0.79 36 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 22.50 +0.72 36 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 20.51 +0.61 36 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 18.62 +0.57 36 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 16.83 +0.53 36 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 15.14 +0.48 36 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 13.56 +0.44 36 0 349 0
29OCT26 125.00 C 0.00 0.00 0.00 12.06 +0.52 36 0 224 0
29OCT26 127.50 C 10.60 10.60 10.28 10.60 +0.34 35 22 223 +5
29OCT26 130.00 C 0.00 0.00 0.00 9.33 +0.26 35 0 134 0
29OCT26 132.50 C 8.15 8.15 8.15 8.22 +0.23 35 20 59 +20
29OCT26 135.00 C 7.05 7.05 7.05 7.27 +0.24 36 40 66 +40
29OCT26 137.50 C 0.00 0.00 0.00 6.37 +0.19 36 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.59 +0.20 36 0 190 0
29OCT26 142.50 C 0.00 0.00 0.00 4.89 +0.18 36 0 46 0
29OCT26 145.00 C 4.15 4.19 4.15 4.24 +0.12 36 9 86 +8
29OCT26 147.50 C 3.59 3.59 3.59 3.65 +0.10 36 25 44 +25
29OCT26 150.00 C 0.00 0.00 0.00 3.12 +0.08 36 0 37 0
29OCT26 152.50 C 2.72 2.72 2.72 2.66 +0.06 36 25 107 +25
29OCT26 155.00 C 2.22 2.22 2.22 2.26 +0.05 36 1 57 +1
29OCT26 157.50 C 2.06 2.20 2.06 1.91 +0.04 36 17 24 +17
29OCT26 160.00 C 1.75 1.75 1.75 1.61 +0.03 36 1 20 +1
29OCT26 162.50 C 0.00 0.00 0.00 1.35 +0.01 36 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 1.13 +0.01 36 0 44 0
29OCT26 167.50 C 1.24 1.24 1.24 0.95 +0.01 36 25 102 +25
29OCT26 170.00 C 0.00 0.00 0.00 0.79 0.00 36 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.66 +0.01 36 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.54 0.00 36 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.37 0.00 36 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 77.98 +0.99 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 75.50 +1.06 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 73.02 +0.96 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 70.55 +1.13 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 68.07 +1.11 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 65.44 +0.84 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 62.96 +0.88 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 60.48 +0.75 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 58.38 +1.04 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 55.97 +1.22 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 53.56 +1.06 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 51.16 +1.06 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 48.74 +1.20 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 46.35 +1.00 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 43.98 +1.01 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 41.60 +0.99 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 39.27 +0.99 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 36.68 +0.64 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 34.39 +0.65 39 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 32.18 +0.61 39 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 30.00 +0.56 38 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 27.89 +0.83 38 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 25.84 +0.79 38 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.87 +0.75 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 22.02 +0.59 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.25 +0.56 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.56 +0.51 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.97 +0.47 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.48 +0.44 37 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 14.03 +0.50 37 0 194 0
27NOV26 127.50 C 12.26 12.26 12.26 12.72 +0.44 37 15 30 +15
27NOV26 130.00 C 11.03 11.10 11.03 11.51 +0.37 37 3 75 0
27NOV26 132.50 C 10.11 10.11 9.96 10.32 +0.29 37 40 56 +40
27NOV26 135.00 C 0.00 0.00 0.00 9.33 +0.29 37 0 17 0
27NOV26 137.50 C 0.00 0.00 0.00 8.39 +0.26 37 0 20 0
27NOV26 140.00 C 0.00 0.00 0.00 7.60 +0.28 38 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 6.82 +0.22 38 0 20 0
27NOV26 145.00 C 5.85 5.87 5.85 6.08 +0.14 38 17 47 +17
27NOV26 147.50 C 0.00 0.00 0.00 5.47 +0.14 38 0 9 0
27NOV26 150.00 C 4.80 4.80 4.80 4.86 +0.13 38 25 25 +25
27NOV26 152.50 C 4.20 4.20 4.20 4.30 +0.11 38 6 6 +6
27NOV26 155.00 C 0.00 0.00 0.00 3.79 +0.09 38 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 3.34 +0.07 38 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.94 +0.06 38 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.58 +0.05 38 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.26 +0.04 38 0 0 0
27NOV26 167.50 C 2.10 2.30 2.10 1.98 +0.04 38 3 7 +3
27NOV26 170.00 C 2.06 2.06 2.06 1.73 +0.03 38 1 6 +1
27NOV26 172.50 C 0.00 0.00 0.00 1.51 +0.02 38 0 1 0
27NOV26 175.00 C 0.00 0.00 0.00 1.32 +0.02 38 0 1 0
27NOV26 177.50 C 1.37 1.37 1.37 1.14 +0.01 38 6 31 +6
27NOV26 180.00 C 0.00 0.00 0.00 0.99 +0.01 38 0 25 0
27NOV26 182.50 C 0.00 0.00 0.00 0.86 +0.01 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.75 +0.01 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 0.65 +0.01 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.41 0.00 38 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 77.98 +0.87 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 75.50 +0.83 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 73.02 +0.79 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 70.55 +0.76 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 68.07 +0.74 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 65.45 +0.47 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.05 +0.41 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.64 +0.37 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.38 +0.64 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.97 +0.63 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.78 +0.67 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.16 +0.58 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.02 +0.66 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.37 +0.38 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 44.03 +0.36 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.01 +0.64 41 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 39.45 +0.35 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 37.21 +0.45 38 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 35.00 +0.31 37 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 33.42 +0.84 41 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 30.78 +0.30 37 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 29.01 +0.55 38 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 27.04 +0.53 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 25.08 +0.37 37 0 1,868 0
30DEC26 112.50 C 0.00 0.00 0.00 23.30 +0.62 37 0 509 0
30DEC26 115.00 C 21.30 21.30 21.30 21.61 +0.60 37 9 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 20.00 +0.57 37 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 18.47 +0.54 37 0 697 0
30DEC26 122.50 C 0.00 0.00 0.00 17.02 +1.00 37 0 242 0
30DEC26 125.00 C 15.32 15.50 15.32 15.64 +0.59 37 31 2,987 +29
30DEC26 127.50 C 0.00 0.00 0.00 14.37 +0.54 37 0 189 0
30DEC26 130.00 C 0.00 0.00 0.00 13.09 +0.41 37 0 1,488 0
30DEC26 132.50 C 0.00 0.00 0.00 12.10 +0.49 38 0 94 0
30DEC26 135.00 C 10.90 10.90 10.90 10.95 +0.33 37 50 280 +50
30DEC26 137.50 C 0.00 0.00 0.00 10.15 +0.43 38 0 244 0
30DEC26 140.00 C 8.71 8.71 8.70 9.19 +0.29 38 69 2,336 +69
30DEC26 142.50 C 0.00 0.00 0.00 8.48 +0.36 38 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 7.61 +0.20 38 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 6.90 +0.16 38 0 372 0
30DEC26 150.00 C 0.00 0.00 0.00 6.30 +0.21 38 0 224 0
30DEC26 152.50 C 0.00 0.00 0.00 5.71 +0.21 38 0 143 0
30DEC26 155.00 C 0.00 0.00 0.00 5.14 +0.19 38 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 4.63 +0.17 38 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 4.16 +0.27 38 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 3.74 +0.25 38 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 3.35 +0.22 38 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 3.00 +0.20 38 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 2.68 +0.17 38 0 104 0
30DEC26 172.50 C 0.00 0.00 0.00 2.40 +0.16 38 0 39 0
30DEC26 175.00 C 0.00 0.00 0.00 2.14 +0.14 38 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 1.91 +0.13 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 1.70 +0.11 38 0 106 0
30DEC26 182.50 C 0.00 0.00 0.00 1.52 +0.11 38 0 107 0
30DEC26 185.00 C 1.79 1.79 1.79 1.35 +0.09 38 17 332 -17
30DEC26 187.50 C 0.00 0.00 0.00 1.20 +0.08 38 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 1.06 +0.07 38 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 0.94 +0.06 38 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.84 +0.06 38 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.72 +0.03 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.64 +0.03 37 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 78.31 +0.46 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 75.93 +0.46 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 73.57 +0.47 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 71.19 +0.46 39 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 68.83 +0.46 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 66.47 +0.45 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 64.12 +0.46 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.76 +0.34 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.42 +0.45 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 57.09 +0.51 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 54.77 +0.50 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.47 +0.49 41 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 50.20 +0.33 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.97 +0.51 40 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 45.76 +0.32 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.60 +0.47 39 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 41.75 +0.73 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 39.67 +0.64 40 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 37.37 +0.28 39 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 35.38 +0.26 38 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 33.73 +0.81 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 31.58 +0.21 38 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 29.80 +0.23 38 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 28.05 +0.20 37 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 26.38 +0.44 37 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 24.78 +0.18 37 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 23.50 +0.62 38 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 22.02 +0.55 38 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 20.65 +0.31 38 0 81 0
30MAR27 125.00 C 19.05 19.05 19.05 19.66 +0.57 38 2 1,262 +2
30MAR27 127.50 C 0.00 0.00 0.00 18.43 +0.54 38 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 17.27 +0.52 38 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 16.03 +0.35 38 0 101 0
30MAR27 135.00 C 0.00 0.00 0.00 15.14 +0.46 38 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 14.18 +0.45 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 13.27 +0.42 39 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 12.27 +0.25 38 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 11.55 +0.32 38 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 10.78 +0.26 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 10.03 +0.20 38 0 59 0
30MAR27 152.50 C 0.00 0.00 0.00 9.32 +0.13 38 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 8.66 +0.12 38 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 8.04 +0.10 38 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 7.46 +0.09 38 0 26 0
30MAR27 162.50 C 0.00 0.00 0.00 6.92 +0.08 38 0 89 0
30MAR27 165.00 C 0.00 0.00 0.00 6.41 +0.25 38 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 5.94 +0.23 38 0 1,025 0
30MAR27 170.00 C 0.00 0.00 0.00 5.50 +0.21 38 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 5.09 +0.19 38 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 4.71 +0.17 38 0 234 0
30MAR27 177.50 C 0.00 0.00 0.00 4.36 +0.16 38 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 4.03 +0.14 38 0 30 0
30MAR27 182.50 C 4.08 4.08 4.08 3.72 +0.13 38 25 25 +25
30MAR27 185.00 C 3.82 3.82 3.82 3.44 +0.12 38 25 25 +25
30MAR27 187.50 C 0.00 0.00 0.00 3.17 +0.10 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.93 +0.09 38 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.50 +0.08 38 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.23 -0.01 38 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.06 -0.01 38 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 1.75 -0.01 38 0 9 0
30MAR27 210.00 C 2.07 2.20 2.07 1.49 -0.01 38 2 4 +2
29JUN27 52.50 C 0.00 0.00 0.00 78.50 +0.46 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 76.12 +0.46 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 73.78 +0.46 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 71.42 +0.42 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 69.08 +0.42 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 66.72 +0.40 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 64.41 +0.42 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 62.09 +0.42 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 59.79 +0.48 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 57.50 +0.45 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 55.25 +0.46 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 53.02 +0.44 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 50.82 +0.48 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 48.66 +0.46 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 46.55 +0.45 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 44.47 +0.45 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.42 +0.18 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.45 +0.36 41 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 38.52 +0.30 40 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 36.63 +0.55 40 0 48 0
29JUN27 102.50 C 0.00 0.00 0.00 34.81 +0.26 40 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 33.03 +0.22 40 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 31.33 +0.22 40 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 29.92 +0.44 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 28.11 +0.19 39 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 26.61 +0.48 39 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 25.17 +0.46 39 0 36 0
29JUN27 120.00 C 0.00 0.00 0.00 23.99 +0.35 39 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 22.48 +0.12 39 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 21.76 +0.40 40 0 149 0
29JUN27 127.50 C 0.00 0.00 0.00 20.59 +0.37 40 0 3 0
29JUN27 130.00 C 0.00 0.00 0.00 19.50 +0.36 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 18.48 +0.36 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 17.49 +0.34 40 0 10 0
29JUN27 137.50 C 0.00 0.00 0.00 16.63 +0.40 40 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 15.59 +0.23 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 14.76 +0.22 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 13.96 +0.28 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.15 +0.23 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.44 +0.23 40 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 11.75 +0.23 40 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 11.05 +0.22 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 10.36 +0.22 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 9.74 +0.13 40 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 9.20 +0.14 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.70 +0.15 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 8.19 +0.40 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 7.65 +0.14 40 0 0 0
29JUN27 172.50 C 7.30 7.30 7.30 7.23 +0.32 40 6 6 +6
29JUN27 175.00 C 0.00 0.00 0.00 6.84 +0.31 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 6.44 +0.30 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.05 +0.29 40 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 5.65 +0.27 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 5.32 +0.23 40 0 52 0
29JUN27 187.50 C 0.00 0.00 0.00 5.03 +0.22 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 4.74 +0.21 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 4.46 +0.20 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 4.17 +0.19 39 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 3.78 +0.06 39 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.57 +0.04 39 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 3.19 +0.05 39 0 8 0
29JUN27 210.00 C 3.46 3.60 3.46 2.80 -0.04 39 17 20 +17
TOTAL CALL 1,315 90,753 +860
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
07AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
07AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
07AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
07AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
07AUG26 118.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
07AUG26 119.00 P 0.04 0.04 0.04 0.01 0.00 48 1 74 0
07AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 110 0
07AUG26 121.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 115 0
07AUG26 122.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 82 0
07AUG26 123.00 P 0.00 0.00 0.00 0.03 -0.09 37 0 172 0
07AUG26 124.00 P 0.20 0.20 0.20 0.05 -0.16 35 1 200 0
07AUG26 125.00 P 0.31 0.31 0.31 0.10 -0.24 35 5 166 +4
07AUG26 126.00 P 0.43 0.44 0.43 0.20 -0.35 36 58 180 -2
07AUG26 127.00 P 0.93 0.93 0.61 0.36 -0.46 36 18 110 -1
07AUG26 128.00 P 1.30 1.35 0.82 0.59 -0.60 35 52 127 +8
07AUG26 129.00 P 1.70 1.70 1.00 0.94 -0.70 36 123 176 -17
07AUG26 130.00 P 0.00 0.00 0.00 1.39 -0.81 36 0 50 0
07AUG26 131.00 P 2.59 2.59 2.59 1.98 -0.88 37 2 20 0
07AUG26 132.00 P 3.43 3.43 3.19 2.67 -0.93 37 4 12 +2
07AUG26 133.00 P 0.00 0.00 0.00 3.46 -0.96 39 0 6 0
07AUG26 134.00 P 5.99 5.99 4.54 4.20 -1.09 35 3 1 0
07AUG26 135.00 P 0.00 0.00 0.00 5.26 -0.96 44 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 6.05 -1.13 35 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 7.02 -0.92 35 0 100 0
07AUG26 138.00 P 0.00 0.00 0.00 8.01 -0.91 37 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 9.00 -0.90 0 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 10.00 -0.90 0 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 11.00 -0.90 0 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 12.00 -0.90 0 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 13.00 -0.90 0 0 0 0
07AUG26 144.00 P 0.00 0.00 0.00 14.00 -0.90 0 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 15.00 -0.90 0 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 16.00 -0.90 0 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 17.00 -0.90 0 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 18.00 -0.90 0 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
14AUG26 107.00 P 0.11 0.11 0.11 0.02 -0.02 50 13 24 +13
14AUG26 108.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 1 0
14AUG26 111.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.11 -0.06 50 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.14 -0.07 50 0 18 0
14AUG26 114.00 P 0.34 0.34 0.34 0.19 -0.09 50 25 25 +25
14AUG26 115.00 P 0.42 0.42 0.42 0.24 -0.11 50 1 41 +1
14AUG26 116.00 P 0.00 0.00 0.00 0.32 -0.14 50 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 0.40 -0.16 50 0 12 0
14AUG26 118.00 P 0.67 0.67 0.67 0.51 -0.20 50 1 29 -1
14AUG26 119.00 P 0.00 0.00 0.00 0.64 -0.22 50 0 6 0
14AUG26 120.00 P 1.11 1.11 0.94 0.79 -0.27 50 30 60 +30
14AUG26 121.00 P 1.13 1.13 1.12 0.98 -0.28 50 14 38 +8
14AUG26 122.00 P 1.41 1.41 1.41 1.17 -0.35 50 15 65 0
14AUG26 123.00 P 0.00 0.00 0.00 1.43 -0.36 50 0 67 0
14AUG26 124.00 P 1.99 1.99 1.94 1.69 -0.42 50 30 88 +15
14AUG26 125.00 P 2.28 2.36 1.98 2.01 -0.44 50 144 145 +99
14AUG26 126.00 P 2.64 2.64 2.40 2.34 -0.47 50 45 140 +30
14AUG26 127.00 P 2.96 2.96 2.96 2.73 -0.50 50 2 32 +2
14AUG26 128.00 P 0.00 0.00 0.00 3.16 -0.55 51 0 18 0
14AUG26 129.00 P 0.00 0.00 0.00 3.61 -0.59 50 0 1 0
14AUG26 130.00 P 0.00 0.00 0.00 4.10 -0.63 51 0 140 0
14AUG26 131.00 P 0.00 0.00 0.00 4.65 -0.67 50 0 15 0
14AUG26 132.00 P 0.00 0.00 0.00 5.26 -0.69 51 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 5.84 -0.60 51 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 6.54 -0.80 52 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 7.13 -0.87 50 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 7.86 -0.96 51 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 8.73 -0.60 53 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 9.29 -0.82 49 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 10.09 -0.84 49 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 10.91 -0.85 49 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 11.76 -0.86 49 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 12.63 -0.87 49 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 13.51 -0.88 49 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 14.42 -0.88 49 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 15.33 -0.89 49 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 16.27 -0.89 49 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 17.21 -0.89 49 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 18.16 -0.90 49 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 19.12 -0.90 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
28AUG26 85.00 P 0.02 0.02 0.02 0.01 0.00 60 100 190 +100
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 472 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 639 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 700 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 3,205 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 611 0
28AUG26 105.00 P 0.30 0.30 0.30 0.07 -0.03 40 4 2,161 0
28AUG26 107.50 P 0.00 0.00 0.00 0.14 -0.05 40 0 1,098 0
28AUG26 110.00 P 0.50 0.50 0.50 0.24 -0.09 40 20 1,623 -10
28AUG26 112.50 P 0.00 0.00 0.00 0.41 -0.13 40 0 1,538 0
28AUG26 115.00 P 0.93 1.00 0.90 0.66 -0.19 40 10 886 0
28AUG26 117.50 P 1.26 1.30 1.23 1.03 -0.25 40 55 533 +24
28AUG26 120.00 P 2.04 2.04 1.63 1.53 -0.32 40 13 2,399 +8
28AUG26 122.50 P 2.30 2.34 2.30 2.19 -0.40 40 64 510 +45
28AUG26 125.00 P 2.97 3.15 2.97 3.03 -0.43 41 2 494 +2
28AUG26 127.50 P 4.17 4.35 4.17 4.05 -0.46 41 243 722 +136
28AUG26 130.00 P 5.25 5.30 5.20 5.25 -0.59 41 120 1,121 +120
28AUG26 132.50 P 6.73 6.75 6.73 6.68 -0.63 41 17 119 +2
28AUG26 135.00 P 0.00 0.00 0.00 8.12 -0.93 40 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 9.94 -0.79 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 11.69 -0.79 40 0 4 0
28AUG26 142.50 P 15.10 15.10 15.10 13.71 -0.82 40 58 22 -36
28AUG26 145.00 P 0.00 0.00 0.00 15.83 -0.85 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 18.05 -0.87 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 20.34 -0.88 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 22.70 -0.89 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 25.86 -0.57 56 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 28.37 -0.80 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.91 -0.36 64 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.40 -0.34 67 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.92 -0.18 71 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 38.40 -0.18 74 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.90 -0.21 77 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 43.40 -0.22 80 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.91 -0.21 83 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 48.40 -0.22 86 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.90 -0.22 88 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.40 -0.22 91 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.90 -0.22 94 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.40 -0.21 97 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 60.90 -0.21 99 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 63.40 -0.21 102 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 65.90 -0.21 104 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 68.02 -0.59 97 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 70.52 -0.59 100 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 75.90 -0.22 114 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 80.90 -0.05 119 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 0.00 39 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 3,773 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 2,675 0
29SEP26 97.50 P 0.00 0.00 0.00 0.13 -0.04 37 0 3,814 0
29SEP26 100.00 P 0.60 0.60 0.60 0.21 -0.06 37 10 8,620 0
29SEP26 102.50 P 0.72 0.72 0.72 0.33 -0.08 37 40 2,207 -40
29SEP26 105.00 P 0.92 0.92 0.89 0.50 -0.10 37 41 4,004 -19
29SEP26 107.50 P 1.15 1.15 1.14 0.73 -0.14 37 40 2,667 0
29SEP26 110.00 P 1.42 1.47 1.38 1.03 -0.18 37 127 7,499 -17
29SEP26 112.50 P 1.79 1.79 1.70 1.40 -0.25 37 50 596 +15
29SEP26 115.00 P 2.28 2.28 2.13 1.90 -0.27 37 2 2,040 +1
29SEP26 117.50 P 0.00 0.00 0.00 2.51 -0.32 37 0 2,094 0
29SEP26 120.00 P 3.36 3.49 3.33 3.23 -0.39 37 115 1,493 +115
29SEP26 122.50 P 0.00 0.00 0.00 4.06 -0.43 37 0 350 0
29SEP26 125.00 P 0.00 0.00 0.00 5.03 -0.45 37 1 1,685 0
29SEP26 127.50 P 0.00 0.00 0.00 6.12 -0.50 37 0 181 0
29SEP26 130.00 P 7.66 7.66 7.40 7.35 -0.59 37 240 707 +168
29SEP26 132.50 P 0.00 0.00 0.00 8.73 -0.76 37 0 235 0
29SEP26 135.00 P 0.00 0.00 0.00 10.35 -0.48 38 0 176 0
29SEP26 137.50 P 0.00 0.00 0.00 11.99 -0.70 38 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 13.65 -0.89 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 15.45 -0.81 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 17.20 -0.79 37 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 19.23 -0.82 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 21.32 -0.84 37 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 23.50 -1.59 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.50 -0.65 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.69 -1.00 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.26 -0.58 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.63 -0.44 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.02 -0.43 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.40 -0.46 50 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 40.90 -0.37 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.40 -0.33 54 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.91 -0.33 56 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 48.40 -0.48 58 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 50.90 -0.30 60 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 53.40 -0.44 62 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 55.90 -0.48 64 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 58.40 -0.47 65 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 60.90 -0.40 67 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.40 -0.41 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.90 -0.46 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.30 -0.58 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 70.80 -0.56 72 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 75.90 -0.46 77 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 80.90 -0.48 80 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 0.17 -0.05 36 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.38 -0.08 36 0 444 0
29OCT26 100.00 P 0.00 0.00 0.00 0.55 -0.10 36 0 242 0
29OCT26 102.50 P 0.00 0.00 0.00 0.76 -0.14 36 0 198 0
29OCT26 105.00 P 0.00 0.00 0.00 1.03 -0.18 36 0 150 0
29OCT26 107.50 P 1.74 1.74 1.74 1.40 -0.18 36 3 238 0
29OCT26 110.00 P 0.00 0.00 0.00 1.82 -0.25 36 0 199 0
29OCT26 112.50 P 0.00 0.00 0.00 2.32 -0.29 36 0 135 0
29OCT26 115.00 P 0.00 0.00 0.00 2.96 -0.32 36 0 166 0
29OCT26 117.50 P 0.00 0.00 0.00 3.65 -0.40 36 0 1,317 0
29OCT26 120.00 P 4.60 4.65 4.54 4.49 -0.40 36 41 128 +21
29OCT26 122.50 P 5.55 5.55 5.55 5.37 -0.45 36 20 100 0
29OCT26 125.00 P 0.00 0.00 0.00 6.40 -0.49 36 1 135 0
29OCT26 127.50 P 0.00 0.00 0.00 7.51 -0.56 36 0 94 0
29OCT26 130.00 P 0.00 0.00 0.00 8.79 -0.57 36 0 52 0
29OCT26 132.50 P 10.70 10.70 10.70 10.19 -0.57 36 15 35 0
29OCT26 135.00 P 0.00 0.00 0.00 11.74 -0.59 37 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 13.35 -0.41 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 14.71 -1.06 36 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 16.49 -0.75 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 18.32 -0.79 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.26 -0.80 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.24 -1.52 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.06 -0.65 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.23 -0.88 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.50 -0.58 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.78 -0.58 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.13 -0.70 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.45 -0.70 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.79 -0.45 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.90 -0.70 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 43.54 -0.45 46 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 45.95 -0.45 47 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 48.40 -0.48 48 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 50.90 -0.46 50 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 53.40 -0.44 51 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 55.90 -0.48 53 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 58.40 -0.47 54 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 60.90 -0.40 56 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 63.40 -0.48 57 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 65.90 -0.46 59 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 68.30 -0.58 59 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 70.80 -0.56 60 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 75.90 -0.46 64 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 80.90 -0.48 67 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 38 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
27NOV26 90.00 P 0.89 0.89 0.89 0.36 -0.06 38 5 6 +5
27NOV26 92.50 P 0.00 0.00 0.00 0.49 -0.08 38 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.68 -0.09 38 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.90 -0.13 38 0 32 0
27NOV26 100.00 P 1.70 1.70 1.70 1.18 -0.14 38 1 1 +1
27NOV26 102.50 P 1.97 1.97 1.97 1.53 -0.17 38 30 30 +30
27NOV26 105.00 P 2.32 2.32 2.32 1.92 -0.22 38 30 60 +30
27NOV26 107.50 P 2.70 2.70 2.70 2.42 -0.24 38 25 50 +25
27NOV26 110.00 P 0.00 0.00 0.00 2.96 -0.30 38 0 26 0
27NOV26 112.50 P 0.00 0.00 0.00 3.63 -0.31 38 0 53 0
27NOV26 115.00 P 4.43 4.43 4.43 4.35 -0.35 38 2 2 +2
27NOV26 117.50 P 0.00 0.00 0.00 5.14 -0.37 38 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.05 -0.36 38 0 20 0
27NOV26 122.50 P 0.00 0.00 0.00 6.97 -0.45 38 0 30 0
27NOV26 125.00 P 8.30 8.30 8.30 8.04 -0.50 38 9 12 0
27NOV26 127.50 P 9.64 9.85 9.46 9.22 -0.53 38 118 144 +98
27NOV26 130.00 P 10.93 11.19 10.93 10.45 -0.63 38 89 104 +59
27NOV26 132.50 P 12.43 12.60 12.21 11.84 -0.67 38 115 194 +59
27NOV26 135.00 P 0.00 0.00 0.00 13.44 -0.56 38 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 15.02 -0.58 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 16.59 -0.50 38 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 18.11 -0.72 37 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 19.90 -0.73 37 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 21.70 -1.40 37 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 24.35 -0.73 40 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 26.37 -0.75 41 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 28.45 -0.74 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.61 -0.70 42 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.76 -0.72 42 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.96 -0.71 42 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.18 -0.72 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.20 -0.96 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.73 -0.42 44 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 44.03 -0.57 44 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 46.37 -0.66 45 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 48.73 -0.72 45 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 51.12 -0.66 46 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 53.52 -0.63 47 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 55.95 -0.44 47 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 58.40 -0.47 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 60.90 -0.40 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 63.40 -0.48 51 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 65.90 -0.46 52 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 68.30 -0.58 53 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 70.80 -0.56 54 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 75.90 -0.46 57 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 80.90 -0.48 59 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 289 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 37 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 0.00 39 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 1,013 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 596 0
30DEC26 87.50 P 0.00 0.00 0.00 0.49 -0.02 38 0 246 0
30DEC26 90.00 P 0.00 0.00 0.00 0.66 -0.06 38 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 0.85 -0.06 38 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 1.13 -0.05 38 0 1,309 0
30DEC26 97.50 P 1.95 1.95 1.95 1.41 -0.09 38 1 1,312 0
30DEC26 100.00 P 2.21 2.21 2.21 1.80 -0.13 38 5 2,799 0
30DEC26 102.50 P 0.00 0.00 0.00 2.21 -0.18 38 0 2,384 0
30DEC26 105.00 P 0.00 0.00 0.00 2.73 -0.18 38 0 1,625 0
30DEC26 107.50 P 0.00 0.00 0.00 3.28 -0.23 38 0 2,191 0
30DEC26 110.00 P 4.17 4.17 4.17 3.95 -0.24 38 1 2,945 +1
30DEC26 112.50 P 0.00 0.00 0.00 4.64 -0.26 38 0 1,376 0
30DEC26 115.00 P 0.00 0.00 0.00 5.42 -0.31 38 0 2,791 0
30DEC26 117.50 P 6.45 6.45 6.45 6.25 -0.33 38 58 833 +58
30DEC26 120.00 P 0.00 0.00 0.00 7.15 -0.38 37 0 897 0
30DEC26 122.50 P 0.00 0.00 0.00 8.17 -0.39 37 0 466 0
30DEC26 125.00 P 9.60 9.60 9.60 9.26 -0.44 37 10 2,429 -10
30DEC26 127.50 P 0.00 0.00 0.00 10.31 -0.65 37 0 125 0
30DEC26 130.00 P 0.00 0.00 0.00 11.72 -0.59 37 0 1,154 0
30DEC26 132.50 P 0.00 0.00 0.00 13.10 -0.63 37 0 90 0
30DEC26 135.00 P 0.00 0.00 0.00 14.58 -0.67 37 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 16.14 -0.70 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 17.78 -0.73 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 19.33 -0.61 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.64 -0.35 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 23.50 -0.65 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.42 -0.66 40 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 27.39 -0.50 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.40 -0.44 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.44 -0.47 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.56 -0.53 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 35.69 -0.48 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.02 -0.70 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 40.07 -0.45 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.29 -0.48 42 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 44.56 -0.44 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 46.84 -0.44 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.14 -0.44 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.48 -0.43 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 53.83 -0.42 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.21 -0.56 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 58.60 -0.42 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.01 -0.54 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.44 -0.44 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 65.90 -0.54 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.33 -0.59 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.80 -0.59 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 75.90 -0.46 52 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 80.90 -0.48 54 0 0 0
30MAR27 52.50 P 0.36 0.36 0.36 0.01 0.00 38 2 2 +2
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.39 -0.06 38 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.52 -0.07 38 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 0.68 -0.09 38 0 4,059 0
30MAR27 82.50 P 0.00 0.00 0.00 0.88 -0.09 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 1.10 -0.13 38 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 1.39 -0.09 38 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 1.69 -0.13 38 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 2.09 -0.12 38 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 2.49 -0.14 38 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 3.00 -0.15 38 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 3.54 -0.13 38 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 4.14 -0.31 38 0 880 0
30MAR27 105.00 P 0.00 0.00 0.00 4.83 -0.32 38 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 5.53 -0.35 38 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 6.36 -0.34 38 0 1,479 0
30MAR27 112.50 P 0.00 0.00 0.00 7.24 -0.29 38 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 8.06 -0.37 38 0 1,027 0
30MAR27 117.50 P 9.25 9.25 9.25 9.20 -0.20 39 1 349 -1
30MAR27 120.00 P 0.00 0.00 0.00 10.07 -0.38 38 0 60 0
30MAR27 122.50 P 0.00 0.00 0.00 11.16 -0.42 38 0 137 0
30MAR27 125.00 P 12.61 12.61 12.61 12.33 -0.44 38 15 90 -9
30MAR27 127.50 P 0.00 0.00 0.00 13.56 -0.48 38 0 53 0
30MAR27 130.00 P 15.25 15.25 15.25 14.66 -0.73 37 11 778 +11
30MAR27 132.50 P 0.00 0.00 0.00 16.10 -0.70 38 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 17.62 -0.60 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 19.14 -0.62 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.73 -0.66 38 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 22.38 -0.92 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.43 -0.57 39 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 26.02 -0.80 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.86 -0.80 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 29.90 -0.62 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.81 -0.66 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.58 -0.85 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.54 -0.87 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.78 -0.68 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.85 -0.44 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.94 -0.44 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.83 -0.67 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.20 -0.46 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.15 -0.98 40 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 50.56 -0.47 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.78 -0.46 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.03 -0.46 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.27 -0.77 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.56 -0.77 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.85 -0.79 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.17 -0.58 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.51 -0.58 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.87 -0.59 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.01 -0.83 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 76.07 -0.53 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 80.94 -0.56 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29JUN27 65.00 P 1.43 1.43 1.43 0.45 -0.04 39 30 30 0
29JUN27 67.50 P 1.57 1.57 1.57 0.59 -0.05 39 30 30 0
29JUN27 70.00 P 0.00 0.00 0.00 0.76 -0.07 39 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.97 -0.07 39 0 142 0
29JUN27 75.00 P 0.00 0.00 0.00 1.19 -0.11 39 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.49 -0.11 39 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 1.79 -0.13 39 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 2.19 -0.14 39 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 2.60 -0.15 39 0 876 0
29JUN27 87.50 P 3.66 3.72 3.66 3.07 -0.19 40 54 179 +52
29JUN27 90.00 P 0.00 0.00 0.00 3.62 -0.19 40 0 204 0
29JUN27 92.50 P 4.50 4.50 4.50 4.17 -0.20 40 11 14 +11
29JUN27 95.00 P 0.00 0.00 0.00 4.83 -0.25 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 5.53 -0.16 40 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 6.23 -0.22 40 0 109 0
29JUN27 102.50 P 7.31 7.31 7.22 6.79 -0.51 39 2 128 0
29JUN27 105.00 P 0.00 0.00 0.00 7.91 -0.28 40 0 146 0
29JUN27 107.50 P 0.00 0.00 0.00 8.75 -0.30 39 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 9.66 -0.31 39 0 113 0
29JUN27 112.50 P 0.00 0.00 0.00 10.62 -0.28 39 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 11.66 -0.18 39 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 12.77 -0.21 39 0 77 0
29JUN27 120.00 P 0.00 0.00 0.00 13.63 -0.68 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 15.03 -0.27 39 0 20 0
29JUN27 125.00 P 16.40 16.40 16.40 16.29 -0.54 39 1 215 0
29JUN27 127.50 P 0.00 0.00 0.00 17.62 -0.58 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.01 -0.58 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.45 -0.59 38 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 22.00 -0.52 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.56 -0.54 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.18 -0.53 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.04 -0.34 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.74 -0.36 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.49 -0.41 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.28 -0.41 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.11 -0.42 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 35.96 -0.64 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 37.85 -0.45 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 39.78 -0.46 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.73 -0.43 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.71 -0.47 40 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 45.72 -0.42 40 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.76 -0.47 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.83 -0.47 40 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 51.91 -0.47 40 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.01 -0.48 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 56.13 -0.50 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.27 -0.50 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 60.43 -0.75 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 62.39 -0.67 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 64.81 -0.50 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.02 -0.49 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 69.23 -0.46 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 71.48 -0.50 41 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 73.72 -0.47 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 78.25 -0.48 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 82.82 -0.52 41 0 0 0
TOTAL PUT 2,695 135,167 +1,275
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$ 39.360
28AUG26 23.00 C 0.00 0.00 0.00 16.40 +0.16 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.40 +0.15 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.41 +0.21 64 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.41 +0.20 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.41 +0.19 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.42 +0.07 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.42 -0.01 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.47 +0.01 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.50 +0.02 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.51 -0.05 50 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.58 -0.01 50 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.69 +0.11 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.85 +0.09 49 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 4.08 -0.04 50 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 3.37 +0.06 50 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 2.74 -0.02 50 0 275 0
28AUG26 39.00 C 2.13 2.13 2.13 2.13 -0.09 48 15 306 -15
28AUG26 40.00 C 1.74 1.74 1.62 1.68 -0.07 49 15 269 -10
28AUG26 41.00 C 1.35 1.35 1.35 1.31 -0.05 49 4 236 +4
28AUG26 42.00 C 1.01 1.04 1.01 1.01 -0.03 50 53 176 +36
28AUG26 43.00 C 0.81 0.81 0.81 0.74 -0.04 49 9 196 0
28AUG26 44.00 C 0.00 0.00 0.00 0.57 -0.01 50 0 381 0
28AUG26 45.00 C 0.47 0.47 0.47 0.41 -0.01 50 11 343 +8
28AUG26 46.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 344 0
28AUG26 47.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 221 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 148 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 170 0
28AUG26 50.00 C 0.12 0.12 0.12 0.07 0.00 50 15 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 52 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.46 +0.16 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.47 +0.07 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.41 -0.16 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.53 0.00 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.42 -0.19 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.65 0.00 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.69 +0.05 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.70 -0.01 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.81 0.00 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.93 +0.08 48 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 7.09 -0.08 47 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.31 +0.11 47 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.57 +0.09 47 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.89 +0.09 47 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 +0.08 47 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 +0.06 47 0 291 0
29SEP26 39.00 C 0.00 0.00 0.00 3.09 -0.09 46 0 255 0
29SEP26 40.00 C 0.00 0.00 0.00 2.65 -0.08 46 0 661 0
29SEP26 41.00 C 0.00 0.00 0.00 2.24 -0.08 46 0 473 0
29SEP26 42.00 C 1.86 1.91 1.86 1.88 -0.08 46 100 936 +100
29SEP26 43.00 C 0.00 0.00 0.00 1.67 +0.03 48 0 317 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 -0.06 47 0 141 0
29SEP26 45.00 C 0.00 0.00 0.00 1.15 +0.01 48 0 267 0
29SEP26 46.00 C 0.00 0.00 0.00 0.95 +0.01 48 0 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 +0.01 48 0 60 0
29SEP26 48.00 C 0.70 0.70 0.70 0.63 0.00 48 8 68 +8
29SEP26 49.00 C 0.00 0.00 0.00 0.51 0.00 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 0.00 48 0 1,569 0
29SEP26 52.50 C 0.32 0.32 0.32 0.24 0.00 48 15 1,119 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 0.00 48 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 48 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 69 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 15.47 -0.23 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.63 -0.13 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.70 -0.04 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.58 -0.24 37 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.67 -0.15 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.76 -0.14 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.80 -0.22 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.01 -0.13 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.16 -0.10 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.41 -0.19 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.66 +0.01 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.13 +0.17 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.49 +0.17 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.89 +0.16 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.25 -0.01 45 0 60 0
29OCT26 39.00 C 3.60 3.60 3.60 3.73 0.00 45 12 142 +12
29OCT26 40.00 C 3.17 3.17 3.17 3.29 -0.05 45 12 146 +12
29OCT26 41.00 C 0.00 0.00 0.00 2.88 -0.04 45 0 45 0
29OCT26 42.00 C 2.82 2.82 2.82 2.53 -0.01 46 4 79 0
29OCT26 43.00 C 0.00 0.00 0.00 2.22 +0.01 46 0 150 0
29OCT26 44.00 C 0.00 0.00 0.00 1.91 0.00 46 0 139 0
29OCT26 45.00 C 0.00 0.00 0.00 1.67 +0.03 46 0 89 0
29OCT26 46.00 C 0.00 0.00 0.00 1.49 +0.08 47 0 234 0
29OCT26 47.00 C 0.00 0.00 0.00 1.30 +0.09 47 0 90 0
29OCT26 48.00 C 0.00 0.00 0.00 1.09 +0.09 47 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.93 +0.08 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.25 -0.14 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.38 -0.20 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.60 -0.22 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.88 -0.24 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.22 -0.18 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.51 -0.04 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.06 +0.11 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.36 -0.02 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.91 +0.01 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.42 0.00 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.98 -0.04 46 0 28 0
27NOV26 41.00 C 0.00 0.00 0.00 3.57 -0.04 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.19 -0.04 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.86 -0.03 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.56 -0.01 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.29 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.04 +0.01 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.83 +0.04 47 0 0 0
27NOV26 48.00 C 1.73 1.73 1.73 1.53 -0.05 46 15 15 +15
27NOV26 49.00 C 0.00 0.00 0.00 1.36 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.95 +0.20 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.01 +0.20 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.89 0.00 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.99 +0.01 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.11 -0.22 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.25 -0.06 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.45 -0.15 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.60 -0.24 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.85 -0.21 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.06 -0.25 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.36 -0.25 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.70 -0.12 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.11 -0.17 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.50 -0.16 46 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.93 -0.17 45 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.51 -0.11 46 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.03 +0.05 46 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.58 +0.05 46 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.06 46 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.78 -0.09 46 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 3.44 -0.06 46 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 3.13 -0.05 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 -0.03 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.59 -0.01 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.35 0.00 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.03 -0.09 46 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.91 0.00 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.72 +0.01 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 0.00 47 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 0.00 47 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 -0.01 47 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 -0.02 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 0.00 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 0.00 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 47 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.12 -0.10 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.24 -0.10 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.39 -0.08 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.56 -0.07 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.75 -0.07 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.97 -0.06 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.21 -0.06 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.49 -0.05 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.80 -0.03 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.26 +0.10 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.59 +0.06 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.91 -0.13 46 0 0 0
30MAR27 35.00 C 8.20 8.20 8.20 8.30 -0.20 46 5 0 -5
30MAR27 36.00 C 0.00 0.00 0.00 7.75 -0.20 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.26 -0.13 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.77 -0.13 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.26 -0.10 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.83 -0.16 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.52 -0.07 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.14 -0.08 46 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.78 -0.07 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.46 -0.06 46 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 4.15 -0.06 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.88 -0.04 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.52 -0.10 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 -0.13 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.00 -0.06 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.78 -0.14 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.29 -0.06 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.88 -0.06 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.54 -0.06 46 0 105 0
30MAR27 60.00 C 0.00 0.00 0.00 1.30 -0.02 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 -0.05 46 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.85 -0.04 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.70 -0.04 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.47 -0.04 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 -0.04 46 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.60 -0.15 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.78 -0.14 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.99 -0.12 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.22 -0.10 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.47 -0.09 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.75 -0.08 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.06 -0.06 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.39 -0.05 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.75 -0.03 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.13 -0.02 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.55 +0.14 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.98 +0.01 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.44 +0.02 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.93 +0.03 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.47 -0.03 47 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.99 -0.05 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.54 -0.03 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.11 -0.05 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.73 -0.07 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.35 -0.07 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 6.00 -0.05 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.67 -0.03 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.36 -0.02 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.07 0.00 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.72 -0.05 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.45 -0.05 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.32 +0.09 47 0 92 0
TOTAL CALL 293 18,158 +180
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.16 -0.04 50 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 0.28 -0.05 50 0 249 0
28AUG26 35.00 P 0.00 0.00 0.00 0.45 -0.04 50 0 328 0
28AUG26 36.00 P 0.74 0.74 0.67 0.67 -0.04 50 34 320 0
28AUG26 37.00 P 0.95 0.95 0.95 0.94 -0.07 49 4 473 0
28AUG26 38.00 P 1.33 1.33 1.33 1.36 -0.02 51 4 388 +4
28AUG26 39.00 P 0.00 0.00 0.00 1.81 -0.02 51 0 528 0
28AUG26 40.00 P 2.43 2.43 2.43 2.37 0.00 52 15 406 0
28AUG26 41.00 P 0.00 0.00 0.00 2.99 -0.07 52 0 111 0
28AUG26 42.00 P 0.00 0.00 0.00 3.59 -0.15 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.33 -0.16 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.13 -0.17 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.98 -0.17 50 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.07 +0.05 59 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 8.02 +0.11 62 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.95 +0.06 64 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.91 +0.10 66 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.83 0.00 66 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.30 0.00 73 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.64 -0.23 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.14 -0.23 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.64 -0.23 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.14 -0.23 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.64 -0.23 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.14 -0.23 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.64 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 49 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 0.08 -0.01 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 -0.02 48 0 66 0
29SEP26 32.00 P 0.48 0.48 0.48 0.43 -0.04 48 2 122 +2
29SEP26 33.00 P 0.00 0.00 0.00 0.61 -0.04 48 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.82 -0.03 48 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 -0.04 47 0 322 0
29SEP26 36.00 P 1.47 1.47 1.47 1.35 -0.06 47 15 505 0
29SEP26 37.00 P 0.00 0.00 0.00 1.77 -0.01 48 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 2.23 +0.04 49 0 531 0
29SEP26 39.00 P 2.69 2.69 2.66 2.66 -0.02 48 250 1,000 +250
29SEP26 40.00 P 0.00 0.00 0.00 3.24 +0.02 48 0 93 0
29SEP26 41.00 P 3.95 3.95 3.95 3.88 +0.05 49 15 61 +15
29SEP26 42.00 P 0.00 0.00 0.00 4.54 -0.07 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 5.10 -0.14 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.82 -0.14 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.60 -0.12 47 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.62 +0.04 52 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.41 +0.02 51 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.25 +0.04 51 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.27 +0.14 55 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.17 +0.18 56 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.36 +0.02 53 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.91 +0.04 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.15 -0.22 50 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.64 -0.23 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.14 -0.23 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.64 -0.23 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.14 -0.23 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.64 -0.23 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.14 -0.23 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.64 -0.23 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.14 -0.23 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.64 -0.23 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.14 -0.23 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.64 -0.23 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.14 -0.23 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.64 -0.23 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.26 -0.11 115 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 61 0
29OCT26 30.00 P 0.49 0.49 0.49 0.42 +0.01 47 2 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.58 +0.02 47 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.77 +0.01 47 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.99 +0.01 47 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.25 -0.01 47 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.54 -0.04 46 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.90 -0.01 47 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 2.29 -0.02 46 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 2.74 -0.02 46 0 35 0
29OCT26 39.00 P 3.29 3.29 3.29 3.26 +0.01 47 15 45 -15
29OCT26 40.00 P 3.92 3.94 3.92 3.89 +0.09 48 30 85 +15
29OCT26 41.00 P 0.00 0.00 0.00 4.41 -0.01 47 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 5.00 -0.05 47 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.65 -0.03 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.54 +0.16 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.27 +0.11 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.07 +0.19 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.88 +0.19 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.75 +0.17 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.60 +0.11 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.12 -0.03 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.40 -0.03 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.70 -0.02 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.03 -0.02 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.42 0.00 47 0 14 0
27NOV26 37.00 P 2.92 2.92 2.92 2.83 -0.01 47 15 15 +15
27NOV26 38.00 P 0.00 0.00 0.00 3.30 0.00 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.81 0.00 47 0 0 0
27NOV26 40.00 P 4.47 4.47 4.47 4.37 +0.01 47 15 45 +15
27NOV26 41.00 P 0.00 0.00 0.00 4.96 +0.01 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 5.60 +0.01 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.28 +0.04 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.98 -0.01 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.80 +0.12 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.49 +0.05 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.36 +0.15 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.15 +0.15 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.98 +0.04 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 -0.04 47 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.93 -0.08 46 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.46 -0.06 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.76 -0.04 47 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.10 -0.02 47 0 1 0
30DEC26 35.00 P 2.44 2.44 2.44 2.45 -0.01 47 3 4 +3
30DEC26 36.00 P 2.77 2.77 2.77 2.85 -0.02 47 15 318 0
30DEC26 37.00 P 0.00 0.00 0.00 3.29 -0.01 47 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.77 0.00 47 0 457 0
30DEC26 39.00 P 4.29 4.29 4.29 4.31 +0.02 47 15 195 +15
30DEC26 40.00 P 0.00 0.00 0.00 4.86 +0.01 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 5.45 +0.01 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.08 +0.05 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.76 +0.01 48 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.45 +0.02 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.20 +0.10 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.99 +0.17 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.74 +0.16 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.47 +0.12 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.29 +0.05 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.11 +0.11 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.29 +0.08 51 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.46 +0.14 51 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.74 +0.19 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.07 +0.06 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.28 -0.20 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.71 -0.16 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.17 -0.22 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.64 -0.23 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.14 -0.23 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.64 -0.23 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.14 -0.23 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.64 -0.23 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.14 -0.23 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.64 -0.23 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.14 -0.23 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.64 -0.23 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.26 -0.11 78 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.91 -0.08 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.13 -0.08 46 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.36 -0.09 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 -0.11 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.93 -0.06 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 -0.08 46 0 173 0
30MAR27 33.00 P 2.71 2.71 2.71 2.62 -0.06 47 8 90 +8
30MAR27 34.00 P 0.00 0.00 0.00 3.00 -0.05 47 0 60 0
30MAR27 35.00 P 3.38 3.38 3.38 3.41 -0.04 46 15 90 +15
30MAR27 36.00 P 0.00 0.00 0.00 3.84 -0.03 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.30 -0.04 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 4.80 -0.02 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.34 -0.01 46 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.88 +0.01 46 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.51 +0.06 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.08 -0.27 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.77 +0.04 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.43 +0.02 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.13 +0.07 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.88 +0.10 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.62 +0.11 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.34 +0.08 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.14 +0.12 48 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.73 -0.03 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.92 +0.15 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.94 +0.09 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.06 -0.17 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.43 +0.21 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.53 -0.23 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.88 -0.21 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.27 -0.22 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.70 -0.22 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.16 -0.22 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.64 -0.23 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.14 -0.23 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.64 -0.23 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 -0.02 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 -0.01 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.98 -0.04 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 +0.03 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.47 +0.03 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.74 -0.01 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.34 -0.01 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.71 -0.02 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.99 -0.11 47 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.42 -0.02 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.81 -0.04 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.23 -0.04 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.68 -0.02 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.16 -0.02 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.67 -0.02 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.20 -0.02 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 6.76 -0.02 46 0 13 0
29JUN27 41.00 P 0.00 0.00 0.00 7.31 +0.01 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.92 +0.01 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.56 -0.04 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.22 +0.01 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.96 +0.12 46 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.59 +0.03 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.31 -0.10 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.01 -0.12 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.75 -0.14 46 0 0 0
TOTAL PUT 472 22,445 +342
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$ 38.080
28AUG26 21.00 C 0.00 0.00 0.00 17.12 +2.60 75 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 16.20 +2.68 112 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 15.12 +2.59 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 14.24 +2.71 103 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 13.14 +2.63 69 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 12.15 +2.59 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.14 +2.55 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.15 +2.51 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.22 +2.55 62 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 8.11 +2.28 0 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 7.39 +2.39 63 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 6.34 +2.11 52 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 5.53 +2.00 55 0 233 0
28AUG26 34.00 C 3.50 4.25 3.50 4.73 +1.92 56 8 177 -4
28AUG26 35.00 C 2.80 3.93 2.56 4.11 +1.81 59 18 639 -4
28AUG26 36.00 C 2.73 3.10 2.73 3.42 +1.59 58 9 248 -4
28AUG26 37.00 C 1.90 2.82 1.90 2.80 +1.28 58 68 302 -2
28AUG26 38.00 C 1.70 2.32 1.70 2.14 +0.96 54 250 348 +134
28AUG26 39.00 C 1.30 1.95 1.30 1.82 +0.92 57 90 253 -18
28AUG26 40.00 C 1.15 1.53 1.09 1.43 +0.75 57 35 209 +20
28AUG26 41.00 C 0.83 1.18 0.83 1.11 +0.60 57 1,454 1,529 +1,348
28AUG26 42.00 C 0.58 0.91 0.58 0.85 +0.48 56 44 2,159 +20
28AUG26 43.00 C 0.49 0.74 0.49 0.64 +0.37 56 21 163 +2
28AUG26 44.00 C 0.48 0.55 0.48 0.48 +0.28 56 9 198 +6
28AUG26 45.00 C 0.35 0.48 0.35 0.35 +0.21 56 14 100 +8
28AUG26 46.00 C 0.32 0.32 0.32 0.26 +0.16 56 1 56 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.19 +0.12 56 0 85 0
28AUG26 48.00 C 0.22 0.22 0.22 0.13 +0.08 56 1 216 0
28AUG26 49.00 C 0.17 0.17 0.17 0.10 +0.06 57 1 59 +1
28AUG26 50.00 C 0.00 0.00 0.00 0.07 +0.04 56 0 33 0
29SEP26 16.00 C 0.00 0.00 0.00 22.14 +2.59 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.65 +2.60 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.15 +2.59 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.66 +2.60 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.16 +2.60 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.59 +2.52 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.16 +2.59 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.59 +2.52 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.10 +2.52 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.18 +2.59 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.20 +2.68 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.20 +2.56 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.24 +2.56 59 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.28 +2.73 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.17 +2.58 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.36 +2.66 56 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.30 +2.47 46 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.34 +2.28 44 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 8.55 +2.26 50 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 7.86 +2.10 55 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 6.86 +1.77 49 0 142 0
29SEP26 33.00 C 0.00 0.00 0.00 6.18 +1.71 51 0 201 0
29SEP26 34.00 C 0.00 0.00 0.00 5.64 +1.84 55 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 5.00 +1.70 55 0 633 0
29SEP26 36.00 C 0.00 0.00 0.00 4.28 +1.40 53 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 3.75 +1.25 53 0 266 0
29SEP26 38.00 C 3.30 3.34 3.30 3.32 +1.12 54 37 175 +37
29SEP26 39.00 C 0.00 0.00 0.00 2.94 +1.06 55 0 103 0
29SEP26 40.00 C 2.11 2.60 2.11 2.56 +0.96 55 37 187 +11
29SEP26 41.00 C 2.19 2.19 2.11 2.23 +0.88 56 2 103 -2
29SEP26 42.00 C 1.91 1.91 1.84 1.93 +0.80 56 2 104 -2
29SEP26 43.00 C 0.00 0.00 0.00 1.64 +0.69 56 0 169 0
29SEP26 44.00 C 1.17 1.29 1.17 1.40 +0.61 56 2 120 0
29SEP26 45.00 C 1.18 1.18 1.18 1.18 +0.53 56 3 67 -3
29SEP26 46.00 C 0.00 0.00 0.00 1.00 +0.46 56 0 51 0
29SEP26 47.00 C 0.00 0.00 0.00 0.84 +0.39 55 0 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 +0.33 55 0 51 0
29SEP26 49.00 C 0.00 0.00 0.00 0.59 +0.29 55 0 66 0
29SEP26 50.00 C 0.60 0.64 0.60 0.49 +0.24 55 4 554 0
29SEP26 52.50 C 0.46 0.46 0.46 0.31 +0.16 55 1 2 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.19 +0.10 55 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 +0.07 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 25 0
29SEP26 62.50 C 0.15 0.15 0.15 0.04 +0.02 55 1 1 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 17.18 +2.59 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.20 +2.48 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.30 +2.66 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.24 +2.56 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.28 +2.60 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.30 +2.49 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.36 +2.38 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.63 +2.38 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.67 +2.21 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.80 +2.03 46 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 8.05 +1.94 47 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 7.34 +1.84 48 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.67 +1.59 49 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 6.04 +1.64 50 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 5.45 +1.52 50 0 155 0
29OCT26 36.00 C 4.28 4.42 4.28 4.90 +1.41 51 60 165 +60
29OCT26 37.00 C 3.87 4.25 3.87 4.40 +1.27 51 86 179 +86
29OCT26 38.00 C 3.10 3.59 3.10 3.95 +1.16 51 35 58 +27
29OCT26 39.00 C 3.15 3.15 3.15 3.62 +1.14 53 15 40 +15
29OCT26 40.00 C 2.80 3.37 2.80 3.17 +0.95 52 11 79 +11
29OCT26 41.00 C 0.00 0.00 0.00 2.91 +0.96 54 0 45 0
29OCT26 42.00 C 2.64 2.64 2.64 2.60 +0.90 54 1 16 +1
29OCT26 43.00 C 0.00 0.00 0.00 2.29 +0.81 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.02 +0.73 54 0 4 0
29OCT26 45.00 C 1.79 1.79 1.79 1.77 +0.65 54 10 17 +10
27NOV26 25.00 C 0.00 0.00 0.00 13.41 +2.49 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.30 +2.25 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.41 +2.20 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.63 +2.22 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.78 +2.07 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.04 +2.00 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.36 +1.90 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.78 +1.90 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.00 +1.72 50 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 6.43 +1.54 51 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 5.84 +1.43 51 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 5.33 +1.34 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.98 +1.36 54 0 60 0
27NOV26 38.00 C 4.52 4.52 4.52 4.50 +1.22 53 30 75 +30
27NOV26 39.00 C 0.00 0.00 0.00 4.04 +1.09 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.82 +1.18 55 0 15 0
27NOV26 41.00 C 3.44 3.44 3.44 3.41 +1.05 55 2 32 +2
27NOV26 42.00 C 3.09 3.09 3.09 3.10 +1.01 55 2 17 +2
27NOV26 43.00 C 0.00 0.00 0.00 2.80 +0.93 55 0 5 0
27NOV26 44.00 C 2.65 2.65 2.65 2.52 +0.91 55 20 20 +20
30DEC26 21.00 C 0.00 0.00 0.00 17.30 +2.71 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.20 +2.48 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.30 +2.53 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.35 +2.40 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.44 +2.33 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.42 +2.20 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.80 +2.34 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.87 +2.13 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.19 +2.14 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.34 +1.89 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.84 +2.01 52 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 8.18 +1.91 52 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.51 +1.75 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.83 +1.54 51 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 6.44 +1.44 53 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.98 +1.42 53 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 5.50 +1.26 53 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 5.06 +1.25 53 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 4.67 +1.10 54 0 32 0
30DEC26 40.00 C 3.79 3.79 3.79 4.22 +0.99 53 15 226 +15
30DEC26 41.00 C 0.00 0.00 0.00 4.01 +1.05 55 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.67 +1.04 54 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.34 +0.99 54 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 3.07 +0.92 54 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.80 +0.78 54 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.54 +0.73 54 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 +0.67 54 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 +0.62 54 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.92 +0.57 54 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 +0.53 54 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 +0.42 54 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 1.09 +0.34 54 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 +0.28 54 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.66 +0.21 54 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.53 +0.18 54 0 15 0
30DEC26 65.00 C 0.75 0.75 0.75 0.41 +0.14 54 2 39 +2
30DEC26 67.50 C 0.00 0.00 0.00 0.32 +0.11 54 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.09 54 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 +0.07 54 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.05 54 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 17.30 +2.50 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.38 +2.42 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.52 +2.37 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.61 +2.23 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.89 +2.26 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.04 +2.05 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.31 +2.06 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.50 +1.90 48 0 0 0
30MAR27 29.00 C 10.00 10.00 10.00 10.94 +2.12 50 1 75 -1
30MAR27 30.00 C 0.00 0.00 0.00 10.29 +1.86 50 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.69 +1.80 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.12 +1.73 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.62 +1.73 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.14 +1.70 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.63 +1.61 52 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 7.19 +1.53 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 6.77 +1.36 52 0 51 0
30MAR27 38.00 C 5.30 5.30 5.30 6.37 +1.32 52 1 28 0
30MAR27 39.00 C 0.00 0.00 0.00 6.03 +1.30 53 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.63 +1.22 53 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.30 +1.22 53 0 0 0
30MAR27 42.00 C 4.50 4.60 4.50 4.99 +1.18 53 7 5 -3
30MAR27 43.00 C 0.00 0.00 0.00 4.70 +1.15 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.39 +1.09 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.11 +1.06 53 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.86 +1.01 53 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.60 +0.94 53 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.35 +0.88 53 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.14 +0.87 53 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.94 +0.81 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.45 +0.68 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.09 +0.61 53 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 +0.52 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.49 +0.46 53 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 +0.38 53 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 17.54 +2.30 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.72 +2.26 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.93 +2.22 49 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 15.16 +2.19 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.42 +2.14 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.61 +1.97 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.94 +1.92 48 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 12.39 +1.98 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.76 +1.91 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 11.22 +1.91 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 10.53 +1.80 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 10.10 +1.75 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.59 +1.70 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.14 +1.65 51 0 0 0
29JUN27 35.00 C 8.62 8.62 8.62 8.62 +1.49 51 2 12 +2
29JUN27 36.00 C 0.00 0.00 0.00 8.25 +1.49 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.81 +1.35 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.42 +1.29 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.05 +1.14 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.80 +1.28 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.48 +1.23 53 0 70 0
29JUN27 42.00 C 5.82 5.82 5.82 6.17 +1.19 53 2 32 +2
29JUN27 43.00 C 0.00 0.00 0.00 5.87 +1.23 53 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.60 +1.40 53 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.27 +1.29 53 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.91 +1.05 52 0 105 0
29JUN27 47.00 C 4.46 4.46 4.46 4.73 +1.05 53 30 62 -30
29JUN27 48.00 C 0.00 0.00 0.00 4.47 +0.96 52 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 4.32 +0.97 53 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 4.08 +0.94 53 0 27 0
TOTAL CALL 2,444 20,449 +1,802
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 213 0
28AUG26 27.00 P 0.05 0.05 0.05 0.01 -0.05 56 6 176 -6
28AUG26 28.00 P 0.06 0.06 0.05 0.03 -0.07 58 5 194 -5
28AUG26 29.00 P 0.10 0.10 0.10 0.05 -0.13 56 1 257 -1
28AUG26 30.00 P 0.25 0.25 0.16 0.09 -0.21 56 10 392 -9
28AUG26 31.00 P 0.27 0.27 0.18 0.15 -0.30 56 98 581 -1
28AUG26 32.00 P 0.43 0.45 0.29 0.26 -0.44 56 29 338 +5
28AUG26 33.00 P 0.70 0.71 0.38 0.40 -0.56 56 90 294 +38
28AUG26 34.00 P 1.09 1.09 0.61 0.60 -0.78 56 72 507 -25
28AUG26 35.00 P 1.04 1.04 0.89 0.87 -0.97 56 303 334 -250
28AUG26 36.00 P 1.80 1.80 1.24 1.21 -1.17 57 77 381 +43
28AUG26 37.00 P 2.52 2.52 1.65 1.63 -1.39 57 123 158 +22
28AUG26 38.00 P 2.51 2.51 2.16 2.12 -1.59 57 58 135 +58
28AUG26 39.00 P 0.00 0.00 0.00 2.69 -1.64 57 0 94 0
28AUG26 40.00 P 4.58 4.58 4.58 3.34 -1.78 58 1 64 +1
28AUG26 41.00 P 4.10 4.10 4.10 4.05 -2.02 59 1 62 0
28AUG26 42.00 P 0.00 0.00 0.00 4.82 -2.21 60 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 5.48 -2.29 55 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.32 -2.52 55 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 7.42 -2.35 65 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 8.36 -2.35 68 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.21 -2.43 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.19 -2.47 69 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.22 -2.53 75 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.06 -2.67 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.05 56 0 54 0
29SEP26 25.00 P 0.10 0.10 0.10 0.06 -0.08 55 4 72 -4
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.12 55 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.17 55 0 54 0
29SEP26 28.00 P 0.32 0.32 0.31 0.23 -0.23 55 2 124 -1
29SEP26 29.00 P 0.41 0.41 0.41 0.34 -0.29 55 1 159 -1
29SEP26 30.00 P 0.58 0.58 0.46 0.48 -0.37 55 2 89 +2
29SEP26 31.00 P 0.00 0.00 0.00 0.63 -0.48 55 0 124 0
29SEP26 32.00 P 1.10 1.10 0.80 0.83 -0.60 54 10 107 -10
29SEP26 33.00 P 1.52 1.52 1.27 1.08 -0.74 54 12 204 +8
29SEP26 34.00 P 0.00 0.00 0.00 1.40 -0.90 54 0 121 0
29SEP26 35.00 P 1.71 1.78 1.71 1.76 -1.09 55 31 881 +12
29SEP26 36.00 P 2.42 2.42 2.42 2.18 -1.17 55 2 110 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.64 -1.35 55 0 342 0
29SEP26 38.00 P 3.20 3.20 3.18 3.19 -1.46 56 38 186 +30
29SEP26 39.00 P 3.77 3.78 3.77 3.75 -1.45 56 33 268 +31
29SEP26 40.00 P 4.40 4.40 4.40 4.42 -1.68 57 96 1,029 -16
29SEP26 41.00 P 0.00 0.00 0.00 5.06 -1.82 57 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 5.80 -1.89 58 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 6.55 -1.99 58 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 7.33 -2.08 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.14 -2.13 60 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.00 -2.16 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.76 -2.36 59 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.65 -2.39 60 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.68 -2.32 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.46 -2.48 61 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.85 -2.52 65 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.03 -2.75 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.60 -2.63 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.97 -2.80 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.42 -2.82 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.92 -2.87 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.54 -2.62 83 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.92 -2.82 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.55 -2.55 92 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.92 -2.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.52 -2.63 97 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.03 -2.57 102 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.48 -2.76 100 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.17 -2.56 118 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.67 -2.63 122 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.04 -2.55 116 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.08 53 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 -0.11 53 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 -0.16 53 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.24 -0.20 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.32 -0.25 53 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.45 -0.32 53 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.62 -0.37 53 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 0.81 -0.46 53 0 14 0
29OCT26 31.00 P 1.10 1.10 1.10 1.00 -0.59 53 15 30 +15
29OCT26 32.00 P 0.00 0.00 0.00 1.27 -0.70 53 0 35 0
29OCT26 33.00 P 0.00 0.00 0.00 1.56 -0.83 53 0 174 0
29OCT26 34.00 P 2.08 2.08 1.98 1.90 -0.97 52 55 110 -45
29OCT26 35.00 P 2.85 2.85 2.85 2.36 -1.03 53 2 72 0
29OCT26 36.00 P 2.90 2.90 2.90 2.77 -1.19 53 20 140 +20
29OCT26 37.00 P 3.99 3.99 3.99 3.28 -1.32 54 15 150 +15
29OCT26 38.00 P 4.60 4.61 4.60 3.82 -1.43 54 30 60 +30
29OCT26 39.00 P 4.54 4.54 4.32 4.25 -1.67 52 45 45 +45
29OCT26 40.00 P 5.76 5.76 5.76 5.03 -1.61 55 15 15 +15
29OCT26 41.00 P 0.00 0.00 0.00 5.70 -1.69 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.37 -1.81 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.11 -1.88 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.86 -1.96 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.64 -2.05 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.36 -0.22 53 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.48 -0.28 53 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.64 -0.33 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.81 -0.41 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.03 -0.47 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.28 -0.56 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.55 -0.64 53 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.88 -0.73 53 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 2.22 -0.84 53 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.62 -0.94 53 0 87 0
27NOV26 35.00 P 3.39 3.39 3.14 3.04 -1.12 53 40 144 0
27NOV26 36.00 P 0.00 0.00 0.00 3.54 -1.18 53 0 135 0
27NOV26 37.00 P 0.00 0.00 0.00 4.07 -1.26 53 0 0 0
27NOV26 38.00 P 5.07 5.07 5.07 4.65 -1.43 53 15 15 +15
27NOV26 39.00 P 0.00 0.00 0.00 5.26 -1.53 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 5.92 -1.60 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.63 -1.64 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.30 -1.75 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.02 -1.82 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.86 -1.78 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.13 54 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.16 54 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.18 54 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.24 53 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 -0.32 53 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.37 53 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 -0.45 53 0 34 0
30DEC26 28.00 P 1.20 1.20 1.20 1.10 -0.51 53 2 64 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 -0.60 53 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.63 -0.66 53 0 60 0
30DEC26 31.00 P 2.18 2.18 2.18 1.94 -0.76 52 35 204 0
30DEC26 32.00 P 2.48 2.48 2.48 2.29 -0.83 52 10 145 -10
30DEC26 33.00 P 0.00 0.00 0.00 2.66 -0.93 52 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.08 -1.00 52 0 266 0
30DEC26 35.00 P 3.72 3.72 3.72 3.51 -1.09 52 10 154 -10
30DEC26 36.00 P 0.00 0.00 0.00 4.01 -1.20 52 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 4.54 -1.30 52 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 5.12 -1.39 52 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 5.73 -1.51 53 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.38 -1.54 53 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 7.05 -1.65 53 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 7.75 -1.68 54 0 49 0
30DEC26 43.00 P 0.00 0.00 0.00 8.51 -1.74 55 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 9.26 -1.80 55 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 10.00 -1.89 55 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.91 -1.79 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.70 -1.81 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.50 -1.91 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.39 -1.92 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.24 -1.96 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.42 -2.05 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.58 -2.17 60 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.88 -2.20 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.10 -2.34 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.54 -2.26 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.92 -2.29 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.26 -2.35 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.68 -2.34 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.11 -2.34 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.53 -2.37 68 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 -0.15 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 -0.20 52 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 -0.25 52 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.30 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.05 -0.34 52 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 -0.40 52 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.52 -0.45 52 0 35 0
30MAR27 28.00 P 1.75 1.75 1.75 1.81 -0.51 52 1 41 -1
30MAR27 29.00 P 2.27 2.27 2.27 2.09 -0.59 51 35 15 -30
30MAR27 30.00 P 0.00 0.00 0.00 2.45 -0.63 51 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 -0.71 51 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.20 -0.75 51 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.62 -0.84 51 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 4.06 -0.90 51 0 102 0
30MAR27 35.00 P 0.00 0.00 0.00 4.54 -0.97 51 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 -1.16 51 0 67 0
30MAR27 37.00 P 0.00 0.00 0.00 5.57 -1.27 51 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.17 -1.33 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 6.78 -1.43 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.45 -1.47 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.11 -1.54 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.82 -1.57 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.60 -1.56 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.33 -1.64 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.01 -1.76 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.84 -1.73 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.55 -1.82 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.42 -1.78 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.23 -1.83 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.05 -1.86 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.14 -1.93 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.30 -2.02 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.54 -2.05 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.78 -2.10 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.04 -2.18 58 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 -0.23 52 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.91 -0.28 52 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.10 -0.34 52 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 -0.38 52 0 70 0
29JUN27 25.00 P 1.80 1.80 1.80 1.56 -0.47 52 2 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.85 -0.49 52 0 321 0
29JUN27 27.00 P 0.00 0.00 0.00 2.16 -0.55 52 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.46 -0.70 51 0 120 0
29JUN27 29.00 P 0.00 0.00 0.00 2.82 -0.64 51 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.35 -0.61 53 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 3.78 -0.63 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.08 -0.93 52 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.52 -0.93 52 0 55 0
29JUN27 34.00 P 5.66 5.66 5.46 5.09 -0.93 52 60 105 +60
29JUN27 35.00 P 0.00 0.00 0.00 5.65 -0.96 53 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 6.20 -1.02 53 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 6.77 -1.23 53 0 78 0
29JUN27 38.00 P 0.00 0.00 0.00 7.37 -1.27 53 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.99 -1.32 53 0 105 0
29JUN27 40.00 P 0.00 0.00 0.00 8.67 -1.31 54 0 62 0
29JUN27 41.00 P 10.13 10.13 10.13 9.33 -1.41 54 16 46 +16
29JUN27 42.00 P 0.00 0.00 0.00 9.85 -1.61 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.75 -1.46 54 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.40 -1.57 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.12 -1.62 54 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 12.87 -1.65 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.66 -1.66 55 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 14.39 -1.74 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.21 -1.73 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.00 -1.77 55 0 0 0
TOTAL PUT 1,528 19,324 +58
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$ 8.785
28AUG26 4.40 C 0.00 0.00 0.00 4.40 +0.23 120 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.29 +0.22 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.19 +0.22 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.10 +0.23 108 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.01 +0.24 120 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.89 +0.22 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.79 +0.22 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.54 +0.21 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.30 +0.22 80 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.07 +0.25 94 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.80 +0.22 65 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.54 +0.19 0 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 2.32 +0.19 70 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 2.08 +0.18 67 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.85 +0.19 66 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.65 +0.20 71 0 207 0
28AUG26 7.50 C 0.00 0.00 0.00 1.41 +0.16 64 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 1.25 +0.17 70 0 45 0
28AUG26 8.00 C 1.13 1.13 1.13 1.06 +0.14 68 1 126 0
28AUG26 8.25 C 0.00 0.00 0.00 0.90 +0.10 68 0 84 0
28AUG26 8.50 C 0.78 0.78 0.78 0.77 +0.14 70 2 131 0
28AUG26 8.75 C 0.65 0.65 0.65 0.65 +0.10 71 2 184 -2
28AUG26 9.00 C 0.44 0.44 0.44 0.54 +0.09 71 3 345 -3
28AUG26 9.25 C 0.00 0.00 0.00 0.46 +0.09 73 0 143 0
28AUG26 9.50 C 0.00 0.00 0.00 0.38 +0.09 73 0 78 0
28AUG26 9.75 C 0.00 0.00 0.00 0.31 +0.08 73 0 104 0
28AUG26 10.00 C 0.22 0.34 0.22 0.25 +0.07 73 10 334 +8
28AUG26 10.50 C 0.24 0.25 0.22 0.16 +0.05 73 13 565 -8
28AUG26 11.00 C 0.00 0.00 0.00 0.10 +0.03 73 0 69 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 +0.02 73 0 50 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 +0.01 74 0 133 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 72 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.42 +0.25 87 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.29 +0.21 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.22 +0.24 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.13 +0.25 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.03 +0.24 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.92 +0.24 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.81 +0.20 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.57 +0.24 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.30 +0.22 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.11 +0.27 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.82 +0.20 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.63 +0.23 63 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 +0.22 63 0 0 0
29SEP26 6.75 C 2.22 2.22 2.22 2.21 +0.23 65 1 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 +0.24 66 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 +0.16 60 0 17 0
29SEP26 7.50 C 1.35 1.35 1.35 1.62 +0.15 63 2 169 -2
29SEP26 7.75 C 0.00 0.00 0.00 1.43 +0.16 61 0 64 0
29SEP26 8.00 C 1.34 1.34 1.34 1.28 +0.12 62 1 29 -1
29SEP26 8.25 C 0.00 0.00 0.00 1.15 +0.15 63 0 580 0
29SEP26 8.50 C 1.06 1.06 1.06 1.07 +0.16 67 1 1,078 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.91 +0.09 64 0 313 0
29SEP26 9.00 C 0.68 0.88 0.68 0.80 +0.08 64 11 2,305 +7
29SEP26 9.25 C 0.00 0.00 0.00 0.72 +0.09 65 0 257 0
29SEP26 9.50 C 0.52 0.52 0.52 0.63 +0.09 65 1 154 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 +0.09 66 0 59 0
29SEP26 10.00 C 0.41 0.41 0.41 0.49 +0.08 66 4 150 +4
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.07 66 0 169 0
29SEP26 11.00 C 0.32 0.32 0.32 0.27 +0.05 66 2 185 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.04 66 0 196 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 +0.03 66 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.02 66 0 152 0
29SEP26 13.00 C 0.15 0.15 0.15 0.08 +0.02 66 5 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 66 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 66 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 19 0
29SEP26 15.50 C 0.05 0.05 0.05 0.01 0.00 62 2 17 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.32 +0.22 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.23 +0.23 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.13 +0.24 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.04 +0.24 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.94 +0.24 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.85 +0.24 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.61 +0.23 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.38 +0.24 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.15 +0.20 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.92 +0.23 61 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.71 +0.18 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.49 +0.17 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.30 +0.18 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.11 +0.16 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.95 +0.19 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.77 +0.17 61 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.60 +0.15 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.46 +0.13 61 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 1.33 +0.14 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.20 +0.12 61 0 15 0
29OCT26 8.75 C 1.07 1.07 1.07 1.07 +0.09 60 15 17 +15
29OCT26 9.00 C 0.00 0.00 0.00 0.97 +0.09 61 0 5 0
29OCT26 9.25 C 0.86 0.86 0.86 0.90 +0.09 63 1 21 -1
29OCT26 9.50 C 0.00 0.00 0.00 0.80 +0.08 62 0 75 0
29OCT26 9.75 C 0.00 0.00 0.00 0.73 +0.08 63 0 91 0
29OCT26 10.00 C 0.72 0.72 0.72 0.65 +0.07 63 5 6 +5
29OCT26 10.50 C 0.45 0.45 0.45 0.52 +0.06 63 4 76 +4
29OCT26 11.00 C 0.50 0.50 0.50 0.41 +0.05 62 14 179 +14
29OCT26 11.50 C 0.00 0.00 0.00 0.32 +0.04 62 0 0 0
29OCT26 12.00 C 0.32 0.32 0.32 0.25 +0.03 62 2 2 +2
27NOV26 5.75 C 0.00 0.00 0.00 3.22 +0.24 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.00 +0.23 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.79 +0.19 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.60 +0.22 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.42 +0.23 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.23 +0.21 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.06 +0.19 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.91 +0.19 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.74 +0.15 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.61 +0.17 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.48 +0.14 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.36 +0.13 61 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.25 +0.13 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.15 +0.12 61 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.06 +0.11 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.99 +0.12 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.90 +0.10 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.82 +0.09 63 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.68 +0.08 62 0 1 0
27NOV26 11.00 C 0.63 0.63 0.63 0.56 +0.07 62 2 92 +2
27NOV26 11.50 C 0.00 0.00 0.00 0.46 +0.06 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.38 +0.05 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 4.47 +0.22 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.34 +0.18 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.27 +0.21 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.20 +0.23 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.11 +0.23 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.99 +0.20 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.90 +0.15 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.68 +0.20 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.47 +0.15 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.28 +0.22 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.09 +0.18 62 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.89 +0.18 61 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.70 +0.18 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 +0.16 60 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 +0.18 61 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 +0.17 60 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 +0.17 60 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 +0.15 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.16 60 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 +0.13 60 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.53 +0.16 61 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 1.39 +0.12 60 0 47 0
30DEC26 9.00 C 1.27 1.27 1.27 1.29 +0.12 60 3 92 0
30DEC26 9.25 C 0.00 0.00 0.00 1.19 +0.10 60 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 +0.11 62 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 +0.09 61 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 +0.09 61 0 47 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.08 62 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 +0.07 61 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 +0.07 61 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 +0.05 61 0 9 0
30DEC26 12.50 C 0.51 0.51 0.51 0.42 +0.04 61 2 62 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.04 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.03 61 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.02 61 0 45 0
30DEC26 14.50 C 0.30 0.30 0.30 0.21 +0.02 60 3 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.02 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.01 61 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.01 61 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.01 60 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 4.57 +0.22 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.50 +0.24 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.41 +0.23 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.32 +0.23 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.24 +0.23 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.14 +0.22 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.05 +0.21 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.85 +0.17 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.65 +0.20 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.48 +0.18 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.31 +0.23 61 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.14 +0.23 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.96 +0.21 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.80 +0.22 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 +0.22 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 +0.20 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.18 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.21 +0.18 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.08 +0.17 59 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.15 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.85 +0.16 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 +0.15 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.64 +0.15 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.11 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 +0.11 59 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 +0.10 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 +0.06 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 +0.10 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.04 +0.10 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 +0.10 60 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 +0.09 60 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.09 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 +0.08 60 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 +0.07 60 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.07 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 +0.06 60 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.68 +0.21 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.61 +0.22 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.53 +0.22 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.45 +0.22 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.37 +0.21 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.29 +0.22 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.21 +0.21 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.02 +0.20 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.84 +0.21 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.66 +0.20 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.51 +0.24 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.33 +0.22 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.17 +0.22 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.02 +0.21 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.87 +0.17 59 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.74 +0.18 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.60 +0.16 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.47 +0.18 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.35 +0.14 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.24 +0.14 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.13 +0.14 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.13 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.92 +0.12 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.83 +0.09 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.77 +0.11 59 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 +0.11 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.61 +0.11 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.47 +0.08 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.33 +0.08 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.20 +0.05 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.09 +0.05 59 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.99 +0.05 59 0 31 0
TOTAL CALL 112 13,138 +47
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 75 0 254 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 74 0 167 0
28AUG26 6.75 P 0.04 0.04 0.04 0.05 -0.01 74 5 192 0
28AUG26 7.00 P 0.07 0.07 0.07 0.07 -0.02 72 1 291 -1
28AUG26 7.25 P 0.11 0.11 0.09 0.10 -0.04 70 15 50 +15
28AUG26 7.50 P 0.16 0.16 0.14 0.15 -0.04 71 3 89 +3
28AUG26 7.75 P 0.20 0.22 0.20 0.22 -0.05 73 2 51 +1
28AUG26 8.00 P 0.23 0.23 0.23 0.28 -0.07 70 4 94 0
28AUG26 8.25 P 0.38 0.38 0.38 0.37 -0.09 71 1 88 0
28AUG26 8.50 P 0.00 0.00 0.00 0.49 -0.10 72 0 61 0
28AUG26 8.75 P 0.00 0.00 0.00 0.62 -0.11 73 0 82 0
28AUG26 9.00 P 0.00 0.00 0.00 0.77 -0.12 74 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.93 -0.13 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.10 -0.14 76 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.28 -0.16 76 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.48 -0.17 77 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.90 -0.20 79 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.34 -0.22 81 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.84 -0.18 92 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.29 -0.19 90 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.75 -0.24 85 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.24 -0.26 88 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 63 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 67 0 17 0
29SEP26 6.00 P 0.07 0.07 0.07 0.06 -0.01 67 30 203 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.02 66 0 198 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 66 0 1,052 0
29SEP26 6.75 P 0.14 0.14 0.14 0.15 -0.03 66 25 101 -16
29SEP26 7.00 P 0.19 0.19 0.19 0.20 -0.04 65 27 105 -5
29SEP26 7.25 P 0.24 0.24 0.24 0.25 -0.05 64 20 172 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.05 65 0 228 0
29SEP26 7.75 P 0.35 0.38 0.35 0.40 -0.06 64 3 77 +1
29SEP26 8.00 P 0.45 0.45 0.45 0.50 -0.07 65 100 217 +100
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.09 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 -0.09 65 0 1,069 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.09 66 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.10 66 0 200 0
29SEP26 9.25 P 1.09 1.09 1.09 1.16 -0.11 67 1 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 -0.14 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.15 67 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 -0.16 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.09 -0.17 70 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.51 -0.18 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 -0.16 74 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 -0.17 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 -0.17 75 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 -0.24 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.76 -0.27 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 -0.25 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.76 -0.24 79 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.26 -0.24 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.74 -0.25 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.23 -0.26 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.75 -0.20 92 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.23 -0.26 88 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.78 -0.19 107 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.26 -0.21 105 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.72 -0.25 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.22 -0.24 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.75 -0.22 111 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.26 -0.22 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.25 -0.22 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.25 -0.22 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.22 -0.25 115 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.25 -0.25 134 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.03 61 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.03 62 0 25 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 -0.03 62 0 30 0
29OCT26 6.50 P 0.19 0.19 0.19 0.18 -0.04 62 2 670 0
29OCT26 6.75 P 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.30 -0.04 62 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.37 -0.04 62 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.45 -0.05 62 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.54 -0.06 62 0 60 0
29OCT26 8.00 P 0.64 0.64 0.64 0.65 -0.07 62 15 15 +15
29OCT26 8.25 P 0.00 0.00 0.00 0.76 -0.08 63 0 0 0
29OCT26 8.50 P 0.85 0.90 0.84 0.88 -0.10 62 132 132 +132
29OCT26 8.75 P 0.00 0.00 0.00 1.02 -0.09 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.16 -0.11 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.30 -0.15 62 0 0 0
29OCT26 9.50 P 1.35 1.35 1.35 1.48 -0.15 63 1 1 +1
29OCT26 9.75 P 0.00 0.00 0.00 1.65 -0.15 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.83 -0.15 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.22 -0.15 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 -0.20 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.05 -0.16 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.48 -0.19 68 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 -0.02 63 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 -0.02 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.21 -0.04 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.27 -0.04 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.33 -0.03 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.40 -0.03 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.48 -0.04 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.57 -0.05 62 0 9 0
27NOV26 7.75 P 0.00 0.00 0.00 0.67 -0.06 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.78 -0.07 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.89 -0.08 61 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.02 -0.09 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.15 -0.10 62 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.32 -0.08 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.46 -0.13 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.60 -0.15 62 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.79 -0.12 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.97 -0.15 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.34 -0.14 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.74 -0.17 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.15 -0.15 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.58 -0.18 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 61 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.02 61 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 -0.02 61 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.03 61 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.03 61 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.03 61 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.04 61 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.04 61 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.05 61 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.05 61 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.06 61 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.05 61 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.05 62 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.07 62 0 67 0
30DEC26 8.50 P 1.10 1.14 1.10 1.18 -0.07 62 250 639 +250
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.09 62 0 150 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 -0.11 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.06 63 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.12 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 -0.11 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 -0.13 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 -0.13 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.13 63 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 -0.14 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 -0.16 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 -0.16 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.53 -0.14 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 -0.21 64 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.42 -0.16 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.89 -0.16 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.35 -0.17 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.83 -0.16 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.31 -0.18 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.79 -0.22 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.28 -0.22 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.78 -0.21 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.27 -0.22 72 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.74 -0.24 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.23 -0.25 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.75 -0.23 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.26 -0.22 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.26 -0.22 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.26 -0.21 86 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 -0.01 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.02 60 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 -0.02 60 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.03 60 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.55 -0.04 60 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 -0.04 60 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 -0.05 60 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 -0.07 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.07 59 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 -0.04 60 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 -0.08 59 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.08 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 -0.05 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.09 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.07 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 -0.08 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 -0.09 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.23 -0.04 61 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.35 -0.13 59 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 -0.14 60 0 6 0
30MAR27 11.00 P 3.00 3.00 3.00 3.10 -0.13 60 2 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.47 -0.13 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 -0.16 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.28 -0.18 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.70 -0.18 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.14 -0.18 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 -0.19 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.01 -0.20 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 -0.02 59 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 -0.03 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 -0.03 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.03 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 -0.04 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.04 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.39 -0.05 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.06 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 -0.05 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 -0.06 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 -0.05 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.04 59 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.92 -0.05 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.03 -0.06 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.15 -0.07 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.24 -0.11 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.40 -0.09 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.53 -0.10 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.65 -0.12 58 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.79 -0.15 58 0 45 0
29JUN27 9.00 P 1.90 1.90 1.90 1.94 -0.13 58 10 10 +10
29JUN27 9.25 P 0.00 0.00 0.00 2.08 -0.14 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.24 -0.14 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.41 -0.12 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.57 -0.11 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.91 -0.19 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.28 -0.14 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.68 -0.12 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.05 -0.16 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.46 -0.16 59 0 0 0
TOTAL PUT 649 14,435 +506
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$ 7.000
28AUG26 4.70 C 0.00 0.00 0.00 2.30 -0.13 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.21 -0.12 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.11 -0.12 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.01 -0.12 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.76 -0.12 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.52 -0.10 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.77 -0.09 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.54 -0.08 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.34 -0.07 26 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.06 26 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 -0.04 25 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 172 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 -0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 -0.11 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 -0.11 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 -0.11 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 -0.10 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 -0.12 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.11 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.09 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.08 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.06 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.03 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 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 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.32 -0.11 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.22 -0.11 55 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.12 -0.11 52 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.02 -0.11 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.78 -0.10 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.52 -0.12 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.27 -0.12 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.02 -0.09 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.78 -0.08 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.56 -0.08 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.15 -0.04 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 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 29 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 2.12 - 47 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 2.02 -0.11 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.78 -0.10 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.52 -0.12 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.27 -0.12 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.02 -0.09 23 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.78 -0.08 21 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 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 2.32 -0.11 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 -0.11 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 -0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 -0.11 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 -0.10 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.12 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.27 -0.12 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 -0.09 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.08 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 -0.07 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.05 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.03 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.32 -0.11 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.22 -0.11 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.12 -0.11 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.02 -0.11 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.78 -0.10 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.52 -0.12 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 -0.12 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 -0.08 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.02 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 0.00 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 21 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 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
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 2.32 -0.11 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.22 -0.11 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.12 -0.11 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.02 -0.11 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.78 -0.11 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.53 -0.11 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 -0.11 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.13 -0.07 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.95 -0.06 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.04 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.01 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 22 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 76 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 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 60 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 117 0
28AUG26 7.00 P 0.19 0.19 0.19 0.17 +0.03 25 10 282 +10
28AUG26 7.25 P 0.00 0.00 0.00 0.33 +0.06 26 0 63 0
28AUG26 7.50 P 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 +0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.26 +0.10 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.51 +0.10 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 +0.11 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.01 +0.10 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 +0.11 67 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.51 +0.10 66 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 +0.11 77 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.01 +0.10 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.03 24 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.03 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.04 23 0 35 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.06 23 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.07 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.08 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 +0.08 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.10 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.11 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 +0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.66 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.65 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 +0.12 0 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 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 +0.01 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 5 0
29OCT26 6.75 P 0.00 0.00 0.00 0.25 +0.03 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.38 +0.04 21 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.56 +0.05 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.76 +0.07 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 +0.08 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.20 +0.07 20 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.17 +0.11 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 - 30 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 0.02 +0.01 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 +0.05 22 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.29 +0.06 22 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.42 +0.07 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.58 +0.06 21 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.78 +0.08 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.99 +0.09 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.21 +0.08 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.17 +0.11 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.68 +0.13 0 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 26 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 0.02 0.00 21 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.03 20 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.04 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.04 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.06 20 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.07 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.08 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 +0.08 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.11 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.66 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.16 +0.12 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 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.02 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.03 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.04 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.05 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.06 19 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.08 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 +0.08 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.07 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 +0.11 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.70 +0.12 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 +0.12 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.66 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.66 +0.12 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.16 +0.12 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 0.02 +0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.03 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.03 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.05 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 +0.05 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 +0.06 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.07 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.30 +0.10 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.51 +0.10 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 +0.11 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 +0.12 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 +0.12 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.43 +0.13 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
TOTAL PUT 10 1,931 +10
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$ 28.620
28AUG26 16.00 C 0.00 0.00 0.00 12.65 +0.12 70 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.20 +0.17 109 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.70 +0.17 104 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.24 +0.21 109 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.71 +0.17 96 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.12 +0.08 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.72 +0.18 88 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.26 +0.22 91 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.79 +0.25 90 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 7.64 +0.08 0 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 6.76 +0.24 66 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 5.79 +0.21 60 0 457 0
28AUG26 24.00 C 0.00 0.00 0.00 4.83 +0.23 54 0 444 0
28AUG26 25.00 C 0.00 0.00 0.00 3.98 +0.08 55 0 367 0
28AUG26 26.00 C 3.00 3.00 3.00 3.29 +0.25 59 1 316 -1
28AUG26 27.00 C 0.00 0.00 0.00 2.51 +0.05 55 0 447 0
28AUG26 28.00 C 2.20 2.20 1.88 1.86 +0.04 53 34 678 -30
28AUG26 29.00 C 1.61 1.61 1.42 1.38 -0.02 53 8 408 -1
28AUG26 30.00 C 1.16 1.30 1.03 1.01 -0.04 54 11 347 +1
28AUG26 31.00 C 0.81 0.81 0.81 0.73 -0.02 54 5 510 0
28AUG26 32.00 C 0.52 0.64 0.52 0.52 0.00 55 6 132 0
28AUG26 33.00 C 0.48 0.48 0.42 0.35 0.00 55 7 101 +6
28AUG26 34.00 C 0.00 0.00 0.00 0.23 -0.01 55 1 381 -1
28AUG26 35.00 C 0.30 0.30 0.30 0.15 0.00 55 2 191 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.10 0.00 55 0 127 0
28AUG26 37.00 C 0.14 0.16 0.14 0.06 0.00 55 32 77 +32
29SEP26 16.00 C 0.00 0.00 0.00 12.82 +0.18 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.30 +0.16 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.71 +0.13 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.24 +0.07 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.73 +0.14 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.37 +0.31 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.72 +0.11 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.28 +0.15 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.85 +0.31 59 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 7.89 +0.33 56 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 6.96 +0.31 53 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 6.06 +0.33 51 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 5.21 +0.27 50 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 4.42 +0.22 49 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 3.72 +0.08 49 0 485 0
29SEP26 27.00 C 0.00 0.00 0.00 3.09 +0.07 49 0 363 0
29SEP26 28.00 C 0.00 0.00 0.00 2.46 -0.10 47 0 512 0
29SEP26 29.00 C 2.35 2.35 2.05 2.05 -0.02 48 24 268 -20
29SEP26 30.00 C 0.00 0.00 0.00 1.63 -0.03 48 0 248 0
29SEP26 31.00 C 1.34 1.34 1.28 1.28 -0.04 48 19 232 +19
29SEP26 32.00 C 1.25 1.25 1.08 1.03 0.00 49 45 235 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.82 +0.02 49 0 114 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.01 49 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 +0.01 49 0 95 0
29SEP26 36.00 C 0.50 0.50 0.50 0.37 +0.01 49 2 106 +1
29SEP26 37.00 C 0.00 0.00 0.00 0.27 0.00 49 0 3 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 0.00 49 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 0.00 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 12.40 +0.26 71 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.91 +0.33 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.42 +0.25 66 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.90 +0.31 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.46 +0.28 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.88 +0.26 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.45 +0.32 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.02 +0.36 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.09 +0.32 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.17 +0.27 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.29 +0.20 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.51 +0.27 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.74 +0.19 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.08 +0.05 46 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 3.45 -0.03 45 0 129 0
29OCT26 28.00 C 0.00 0.00 0.00 2.86 -0.10 44 0 48 0
29OCT26 29.00 C 2.50 2.50 2.50 2.40 -0.10 45 15 44 0
29OCT26 30.00 C 0.00 0.00 0.00 2.00 -0.11 45 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 1.68 -0.07 45 0 101 0
29OCT26 32.00 C 0.00 0.00 0.00 1.43 -0.02 46 0 95 0
29OCT26 33.00 C 0.00 0.00 0.00 1.18 0.00 47 0 132 0
29OCT26 34.00 C 0.00 0.00 0.00 0.96 -0.01 47 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.78 0.00 47 0 4 0
29OCT26 36.00 C 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.05 +0.30 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.58 +0.40 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.11 +0.27 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.65 +0.30 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.19 +0.33 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.31 +0.35 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.42 +0.30 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.62 +0.30 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.86 +0.25 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.12 +0.23 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.49 +0.08 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.90 -0.05 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.36 -0.01 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.87 -0.06 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.47 -0.07 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.12 -0.05 46 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.85 0.00 47 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 1.60 +0.04 47 0 50 0
27NOV26 34.00 C 0.00 0.00 0.00 1.36 +0.04 47 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.97 +0.06 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.03 +0.30 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.57 +0.29 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.08 +0.29 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.62 +0.31 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.14 +0.28 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.70 +0.32 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.25 +0.32 53 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 9.81 +0.33 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.34 +0.31 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.51 +0.32 50 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 7.71 +0.31 49 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 6.93 +0.26 48 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 6.18 +0.22 47 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 5.49 +0.19 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 4.73 +0.04 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 4.17 -0.07 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 3.66 -0.03 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 3.20 -0.07 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.79 -0.12 44 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 2.42 -0.12 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 2.16 -0.04 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 1.86 -0.05 45 0 40 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 -0.05 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.37 -0.05 45 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.17 -0.05 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.00 -0.02 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 -0.04 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 -0.04 44 0 42 0
30DEC26 41.00 C 0.83 0.83 0.83 0.52 -0.04 44 1 4 +1
30DEC26 42.00 C 0.00 0.00 0.00 0.44 -0.04 44 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 13.33 +0.37 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.86 +0.32 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.41 +0.35 53 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 11.96 +0.34 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.53 +0.31 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.10 +0.31 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.68 +0.32 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.15 +0.21 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.73 +0.18 46 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 8.96 +0.19 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.22 +0.21 46 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 7.59 +0.20 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 6.92 +0.15 46 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 6.25 +0.10 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.68 +0.19 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.15 +0.21 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 4.67 +0.17 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.16 +0.10 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 3.75 +0.07 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.38 -0.02 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.13 +0.08 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.81 +0.07 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.50 +0.05 45 0 20 0
30MAR27 35.00 C 2.31 2.31 2.31 2.26 +0.07 45 1 9 0
30MAR27 36.00 C 0.00 0.00 0.00 2.02 +0.06 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.81 +0.06 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.56 +0.31 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.12 +0.31 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.69 +0.30 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.28 +0.31 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.87 +0.32 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.46 +0.31 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.06 +0.31 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.66 +0.29 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.28 +0.29 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.54 +0.28 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.84 +0.28 47 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 8.18 +0.27 46 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.55 +0.25 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.87 +0.15 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 6.27 0.00 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.77 0.00 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.25 -0.05 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.90 +0.03 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.50 +0.02 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 4.07 -0.05 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.81 +0.06 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.51 +0.04 45 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 3.20 +0.02 44 0 1 0
29JUN27 35.00 C 2.87 2.87 2.87 2.93 +0.01 44 1 2 -1
29JUN27 36.00 C 0.00 0.00 0.00 2.71 +0.05 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.49 +0.06 45 0 0 0
TOTAL CALL 215 13,389 +38
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 168 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 226 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 276 0
28AUG26 24.00 P 0.16 0.16 0.16 0.17 -0.03 55 1 134 0
28AUG26 25.00 P 0.30 0.30 0.25 0.31 -0.03 54 17 220 +13
28AUG26 26.00 P 0.46 0.46 0.46 0.52 -0.05 54 9 76 +5
28AUG26 27.00 P 0.65 0.65 0.65 0.84 -0.04 55 30 78 +30
28AUG26 28.00 P 1.03 1.15 1.03 1.26 -0.03 55 26 49 +14
28AUG26 29.00 P 1.58 1.58 1.58 1.81 0.00 56 2 3 0
28AUG26 30.00 P 2.12 2.12 2.12 2.44 -0.03 57 1 2 +1
28AUG26 31.00 P 0.00 0.00 0.00 3.06 -0.21 54 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 3.83 -0.12 54 0 0 0
28AUG26 33.00 P 4.60 4.60 4.60 4.74 -0.20 58 1 1 +1
28AUG26 34.00 P 0.00 0.00 0.00 5.73 -0.12 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.62 -0.18 65 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.47 -0.31 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.49 -0.27 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 51 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 50 0 17 0
29SEP26 19.50 P 0.08 0.08 0.08 0.04 0.00 50 5 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 296 0
29SEP26 22.00 P 0.20 0.20 0.20 0.18 -0.01 49 3 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 117 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 0.00 49 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.02 48 0 176 0
29SEP26 26.00 P 1.01 1.01 0.88 1.02 +0.02 49 90 274 +75
29SEP26 27.00 P 0.00 0.00 0.00 1.36 -0.01 49 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 1.83 +0.02 49 0 185 0
29SEP26 29.00 P 0.00 0.00 0.00 2.33 -0.02 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.00 +0.03 51 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 3.57 -0.20 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.29 -0.22 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.16 -0.16 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 6.06 -0.11 54 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.94 -0.04 55 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 7.71 -0.26 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.61 -0.31 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.53 -0.36 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.46 -0.40 50 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.42 -0.42 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.43 -0.37 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.38 -0.19 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.38 -0.39 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.38 -0.36 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.41 -0.09 62 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.41 -0.26 65 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 48 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.32 -0.04 46 0 24 0
29OCT26 23.00 P 0.00 0.00 0.00 0.49 -0.03 47 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.70 -0.04 46 0 32 0
29OCT26 25.00 P 0.00 0.00 0.00 0.96 -0.03 46 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.30 -0.02 46 0 98 0
29OCT26 27.00 P 1.77 1.77 1.77 1.72 -0.02 47 1 50 -1
29OCT26 28.00 P 0.00 0.00 0.00 2.20 -0.01 47 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 2.76 +0.01 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.36 -0.02 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.91 -0.23 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.61 -0.25 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.49 -0.14 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.22 -0.22 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.05 -0.24 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.87 -0.30 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.75 -0.34 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.52 -0.01 47 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.73 0.00 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.99 -0.01 47 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 1.29 0.00 47 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 1.67 0.00 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.07 -0.02 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.57 -0.01 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.14 +0.06 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.77 +0.13 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.29 -0.19 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.02 -0.17 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.78 -0.16 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.51 -0.22 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.32 -0.23 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.14 -0.27 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.02 -0.25 49 0 0 0
30DEC26 16.00 P 0.10 0.10 0.10 0.04 -0.01 44 4 12 +4
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.04 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 -0.05 45 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.08 44 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.08 45 0 315 0
30DEC26 24.00 P 1.08 1.08 1.08 1.15 -0.10 45 1 347 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.49 -0.08 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.06 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 2.32 -0.07 45 0 23 0
30DEC26 28.00 P 2.70 2.70 2.70 2.83 -0.06 45 200 221 +200
30DEC26 29.00 P 0.00 0.00 0.00 3.35 -0.05 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 3.95 -0.06 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 4.62 -0.17 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.27 -0.20 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 -0.18 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.79 -0.19 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.62 -0.07 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.36 -0.25 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.24 -0.24 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.09 -0.27 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.96 -0.27 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.83 -0.27 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.70 -0.31 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.61 -0.31 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 0.00 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 0.00 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 0.00 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 0.00 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 0.00 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 0.00 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 -0.01 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.66 -0.01 45 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 -0.01 45 0 1 0
30MAR27 22.00 P 1.12 1.12 1.12 1.12 -0.01 44 20 31 +20
30MAR27 23.00 P 0.00 0.00 0.00 1.40 -0.03 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.73 -0.02 44 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.12 -0.01 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.50 -0.04 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.00 +0.02 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 0.00 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.03 -0.01 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 -0.06 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 -0.04 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.88 -0.16 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.60 -0.15 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.29 -0.21 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.05 -0.23 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.83 -0.24 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.69 -0.17 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 0.00 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 0.00 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 0.00 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.80 0.00 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.91 0.00 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 0.00 45 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.30 0.00 45 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 -0.04 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.86 -0.06 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.22 -0.07 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.60 -0.09 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.03 -0.04 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.50 -0.05 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.09 +0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.64 0.00 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.21 -0.02 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.82 -0.06 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.48 -0.07 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.17 -0.04 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 7.82 -0.19 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.62 -0.14 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.33 -0.19 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.10 -0.21 44 0 0 0
TOTAL PUT 411 7,126 +363
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$ 45.480
07AUG26 32.00 C 0.00 0.00 0.00 13.49 -0.04 174 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 12.99 -0.04 167 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 12.49 -0.04 159 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 11.99 -0.04 152 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 11.49 -0.04 145 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 10.99 -0.04 138 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 10.49 -0.04 132 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 9.99 -0.04 125 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 9.49 -0.04 118 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 8.99 -0.04 111 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 8.49 -0.04 105 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 7.99 -0.04 99 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 7.49 -0.04 92 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 6.99 -0.04 86 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 6.49 -0.04 80 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 5.99 -0.04 73 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 5.49 -0.04 67 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 4.99 -0.04 61 0 60 0
07AUG26 41.00 C 4.35 4.35 4.35 4.49 -0.05 55 1 89 -1
07AUG26 41.50 C 0.00 0.00 0.00 3.99 -0.05 49 0 137 0
07AUG26 42.00 C 0.00 0.00 0.00 3.50 -0.06 52 0 76 0
07AUG26 42.50 C 3.50 3.50 2.85 3.01 -0.09 50 66 985 -15
07AUG26 43.00 C 0.00 0.00 0.00 2.56 -0.08 55 0 329 0
07AUG26 43.50 C 2.69 2.69 2.00 2.03 -0.13 41 10 159 0
07AUG26 44.00 C 1.68 1.85 1.52 1.63 -0.15 47 14 1,521 0
07AUG26 44.50 C 1.25 1.25 1.25 1.27 -0.18 49 15 444 +15
07AUG26 45.00 C 0.98 1.28 0.98 0.96 -0.22 51 311 771 +28
07AUG26 45.50 C 0.67 0.91 0.67 0.71 -0.20 53 17 301 +15
07AUG26 46.00 C 0.91 0.91 0.47 0.52 -0.20 55 355 424 -19
07AUG26 46.50 C 0.48 0.60 0.32 0.39 -0.18 58 238 392 +70
07AUG26 47.00 C 0.55 0.55 0.22 0.28 -0.17 60 261 465 -30
07AUG26 47.50 C 0.20 0.34 0.15 0.21 -0.14 63 34 327 -27
07AUG26 48.00 C 0.20 0.20 0.20 0.15 -0.13 65 10 171 0
07AUG26 48.50 C 0.09 0.09 0.09 0.11 -0.11 67 15 103 0
07AUG26 49.00 C 0.00 0.00 0.00 0.08 -0.09 69 0 51 0
07AUG26 49.50 C 0.00 0.00 0.00 0.06 -0.07 71 0 75 0
07AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.07 72 0 84 0
07AUG26 51.00 C 0.00 0.00 0.00 0.03 -0.04 80 0 107 0
07AUG26 52.00 C 0.00 0.00 0.00 0.02 -0.02 86 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 - 154 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 12.00 -0.05 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 11.61 +0.06 106 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 11.04 -0.01 84 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 10.51 -0.04 62 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 10.01 -0.04 59 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.51 -0.04 55 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.01 -0.04 52 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.51 -0.04 48 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.00 -0.11 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.51 -0.04 41 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 7.01 -0.05 38 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.52 -0.05 43 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 6.03 -0.05 43 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.54 -0.06 43 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 5.07 -0.06 44 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.60 -0.07 44 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 4.15 -0.04 45 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 3.65 -0.12 40 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 3.20 -0.16 39 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 2.85 -0.13 43 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 2.50 -0.13 44 0 0 0
14AUG26 44.00 C 2.29 2.34 2.29 2.16 -0.11 45 5 5 +4
14AUG26 44.50 C 1.89 1.89 1.89 1.91 -0.07 47 1 17 +1
14AUG26 45.00 C 1.61 1.85 1.54 1.58 -0.15 46 363 403 -50
14AUG26 45.50 C 1.68 1.68 1.27 1.34 -0.15 46 11 71 +3
14AUG26 46.00 C 1.10 1.45 1.10 1.13 -0.15 47 71 59 +50
14AUG26 46.50 C 1.21 1.21 0.93 0.95 -0.15 48 22 40 +22
14AUG26 47.00 C 1.18 1.18 0.83 0.79 -0.15 48 4 95 +1
14AUG26 47.50 C 0.66 0.66 0.65 0.66 -0.15 49 45 70 +30
14AUG26 48.00 C 0.55 0.75 0.54 0.54 -0.15 49 147 137 +99
14AUG26 48.50 C 0.62 0.62 0.62 0.44 -0.15 50 15 30 +15
14AUG26 49.00 C 0.49 0.49 0.49 0.36 -0.14 50 25 50 +25
14AUG26 49.50 C 0.00 0.00 0.00 0.30 -0.12 51 0 30 0
14AUG26 50.00 C 0.00 0.00 0.00 0.24 -0.12 51 0 106 0
14AUG26 51.00 C 0.16 0.16 0.16 0.16 -0.10 53 21 89 0
14AUG26 52.00 C 0.00 0.00 0.00 0.11 -0.08 54 0 87 0
14AUG26 53.00 C 0.09 0.10 0.09 0.07 -0.06 55 13 63 +13
14AUG26 54.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 29.01 -0.04 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 28.51 -0.04 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 28.01 -0.04 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 27.51 -0.04 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 27.07 +0.01 162 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 26.52 -0.04 120 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 26.11 +0.05 166 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 25.60 +0.04 158 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 24.52 -0.04 95 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.52 -0.04 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.54 -0.02 108 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.52 -0.05 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.61 +0.04 119 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.53 -0.04 73 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.53 -0.04 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.53 -0.04 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.60 +0.02 89 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.54 -0.04 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.66 +0.08 86 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.73 +0.15 87 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.55 -0.01 50 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 11.64 +0.05 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.57 -0.05 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 9.53 -0.13 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.56 -0.17 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.70 +0.02 48 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 6.65 -0.27 38 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 6.03 -0.05 52 0 265 0
28AUG26 41.00 C 0.00 0.00 0.00 5.23 -0.07 52 0 949 0
28AUG26 42.00 C 0.00 0.00 0.00 4.42 -0.16 50 0 1,982 0
28AUG26 43.00 C 3.85 3.85 3.85 3.79 -0.13 51 3 2,905 -3
28AUG26 44.00 C 3.45 3.45 3.37 3.19 -0.11 52 7 3,226 0
28AUG26 45.00 C 2.98 3.08 2.83 2.74 -0.11 54 36 7,496 +16
28AUG26 46.00 C 2.73 2.73 2.20 2.26 -0.13 54 203 2,120 +114
28AUG26 47.00 C 1.86 2.06 1.80 1.89 -0.11 55 64 2,036 +63
28AUG26 48.00 C 1.58 1.84 1.54 1.58 -0.10 56 45 3,398 +5
28AUG26 49.00 C 1.41 1.55 1.22 1.30 -0.12 56 251 1,168 +23
28AUG26 50.00 C 1.33 1.33 1.00 1.08 -0.10 57 335 3,181 +219
28AUG26 52.50 C 0.87 0.87 0.65 0.68 -0.08 59 103 2,143 +7
28AUG26 55.00 C 0.55 0.55 0.40 0.43 -0.05 62 126 4,459 -11
28AUG26 57.50 C 0.26 0.26 0.26 0.27 -0.04 64 15 2,295 0
28AUG26 60.00 C 0.22 0.22 0.20 0.19 -0.02 67 18 1,531 +3
28AUG26 62.50 C 0.00 0.00 0.00 0.12 -0.02 68 6 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.01 71 0 1,866 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.01 73 0 517 0
28AUG26 70.00 C 0.06 0.06 0.06 0.05 0.00 77 18 533 +6
28AUG26 72.50 C 0.00 0.00 0.00 0.04 0.00 79 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 0.00 81 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 0.00 82 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 - 124 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 29.05 -0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.55 -0.05 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.06 -0.04 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.56 -0.04 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.07 -0.03 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.56 -0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.11 0.00 96 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.60 -0.01 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 24.57 -0.04 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 23.58 -0.04 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.58 -0.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.59 -0.04 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.61 -0.03 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.60 -0.04 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.60 -0.05 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.73 +0.12 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.61 -0.03 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.75 +0.09 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.67 -0.04 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.81 +0.12 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.86 +0.11 55 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 11.84 +0.03 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.93 +0.02 49 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 10.00 -0.04 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.15 -0.09 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.31 -0.11 48 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 7.53 -0.11 48 0 33 0
29SEP26 40.00 C 6.80 7.26 6.80 6.86 -0.04 49 20 523 0
29SEP26 41.00 C 0.00 0.00 0.00 6.09 -0.12 48 0 672 0
29SEP26 42.00 C 0.00 0.00 0.00 5.45 -0.12 48 0 1,235 0
29SEP26 43.00 C 4.90 4.90 4.90 4.85 -0.13 49 2 1,433 0
29SEP26 44.00 C 4.28 4.28 4.28 4.28 -0.14 48 5 1,784 -5
29SEP26 45.00 C 4.00 4.00 3.77 3.86 -0.09 50 30 9,630 -30
29SEP26 46.00 C 3.62 3.77 3.62 3.39 -0.12 50 16 1,657 -13
29SEP26 47.00 C 3.48 3.48 2.92 3.03 -0.08 51 58 7,881 -23
29SEP26 48.00 C 2.98 2.98 2.55 2.66 -0.10 51 41 2,433 +40
29SEP26 49.00 C 2.31 2.31 2.31 2.33 -0.12 51 21 7,184 +6
29SEP26 50.00 C 2.00 2.32 2.00 2.05 -0.12 51 254 3,616 +148
29SEP26 52.50 C 1.68 1.68 1.68 1.48 -0.12 52 18 4,237 +18
29SEP26 55.00 C 1.26 1.26 1.23 1.07 -0.12 53 8 4,001 +4
29SEP26 57.50 C 0.79 0.89 0.79 0.78 -0.10 55 53 1,813 +39
29SEP26 60.00 C 0.67 0.67 0.59 0.59 -0.08 56 3 4,201 +3
29SEP26 62.50 C 0.00 0.00 0.00 0.44 -0.06 57 0 1,208 0
29SEP26 65.00 C 0.40 0.40 0.36 0.32 -0.07 58 38 4,367 -30
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.07 59 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.06 60 15 3,869 +15
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.05 61 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.05 61 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.04 63 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.03 65 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.03 65 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.03 66 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.03 66 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.03 65 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 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 80 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29OCT26 16.50 C 0.00 0.00 0.00 29.09 -0.04 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 28.60 -0.04 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 28.10 -0.04 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 27.60 -0.04 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 27.11 -0.04 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 26.61 -0.04 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 26.11 -0.04 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 25.62 -0.04 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 24.62 -0.04 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 23.63 -0.04 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 22.64 -0.04 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 21.65 -0.04 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 20.66 -0.04 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 19.73 +0.04 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.80 +0.09 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.79 +0.07 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.83 +0.02 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.86 +0.03 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.86 -0.05 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.95 -0.02 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.03 -0.02 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.16 -0.07 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.30 +0.06 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.48 -0.02 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.67 -0.02 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.91 -0.03 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.26 +0.09 49 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 7.63 +0.20 50 0 302 0
29OCT26 41.00 C 0.00 0.00 0.00 6.91 +0.04 49 0 426 0
29OCT26 42.00 C 0.00 0.00 0.00 6.21 -0.10 48 0 877 0
29OCT26 43.00 C 0.00 0.00 0.00 5.71 -0.05 49 0 954 0
29OCT26 44.00 C 0.00 0.00 0.00 5.19 +0.01 49 0 919 0
29OCT26 45.00 C 4.72 4.72 4.72 4.69 -0.07 49 53 2,942 +53
29OCT26 46.00 C 4.33 4.33 4.33 4.25 -0.09 49 10 626 -10
29OCT26 47.00 C 3.97 3.97 3.97 3.83 -0.09 49 1 816 0
29OCT26 48.00 C 3.35 3.46 3.30 3.51 -0.05 50 66 712 +66
29OCT26 49.00 C 0.00 0.00 0.00 3.14 -0.09 50 0 695 0
29OCT26 50.00 C 2.89 2.92 2.89 2.84 -0.10 50 138 2,809 +92
29OCT26 52.50 C 0.00 0.00 0.00 2.20 -0.11 51 0 1,005 0
29OCT26 55.00 C 1.80 1.91 1.69 1.72 -0.09 52 115 666 +75
29OCT26 57.50 C 1.44 1.44 1.44 1.35 -0.09 53 72 268 +10
29OCT26 60.00 C 1.11 1.14 1.04 1.06 -0.08 54 107 374 +66
29OCT26 62.50 C 0.83 0.87 0.83 0.84 -0.07 55 35 230 +28
29OCT26 65.00 C 0.00 0.00 0.00 0.68 -0.04 56 0 31 0
29OCT26 67.50 C 0.00 0.00 0.00 0.56 -0.02 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.45 -0.01 58 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.36 -0.01 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.30 0.00 59 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.24 -0.01 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.20 0.00 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.17 0.00 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.14 0.00 62 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.12 0.00 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.10 0.00 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.09 0.00 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 0.00 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.07 0.00 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.06 0.00 67 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 0.00 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 0.00 67 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 29.13 -0.04 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 28.63 -0.05 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 28.14 -0.04 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 27.64 -0.05 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 27.15 -0.04 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 26.65 -0.05 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 26.16 -0.04 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 25.66 -0.05 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 24.67 -0.05 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 23.69 -0.05 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 22.70 +0.01 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 21.72 +0.03 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 20.76 +0.01 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 19.80 +0.10 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 18.85 +0.12 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 17.90 +0.02 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 16.97 +0.04 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.06 +0.10 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 15.15 0.00 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.26 -0.08 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.41 -0.06 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.57 -0.06 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.75 -0.08 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.98 -0.07 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.24 -0.01 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.51 -0.03 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.83 -0.02 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.16 -0.47 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.54 -0.05 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.95 -0.10 49 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 6.41 -0.10 49 0 0 0
27NOV26 44.00 C 5.69 5.69 5.69 5.91 -0.05 49 15 35 +15
27NOV26 45.00 C 5.45 5.45 5.45 5.46 -0.10 49 10 202 +10
27NOV26 46.00 C 5.01 5.01 4.91 5.05 -0.08 50 45 120 +45
27NOV26 47.00 C 4.53 4.57 4.53 4.62 -0.11 50 30 30 +30
27NOV26 48.00 C 0.00 0.00 0.00 4.26 -0.10 50 0 45 0
27NOV26 49.00 C 3.80 3.88 3.76 3.91 -0.11 50 60 75 +60
27NOV26 50.00 C 3.49 3.53 3.49 3.60 -0.12 51 30 306 +30
27NOV26 52.50 C 2.97 2.97 2.97 2.92 -0.12 51 45 60 +45
27NOV26 55.00 C 2.35 2.52 2.33 2.39 -0.11 52 63 81 +51
27NOV26 57.50 C 1.90 1.90 1.90 1.93 -0.10 53 50 100 +50
27NOV26 60.00 C 1.59 1.59 1.59 1.58 -0.11 53 15 20 +15
27NOV26 62.50 C 0.00 0.00 0.00 1.27 -0.12 54 0 42 0
27NOV26 65.00 C 0.00 0.00 0.00 1.03 -0.14 54 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.83 -0.16 54 0 0 0
27NOV26 70.00 C 0.78 0.81 0.78 0.67 -0.17 55 100 250 +100
27NOV26 72.50 C 0.00 0.00 0.00 0.55 -0.15 55 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.45 -0.15 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.37 -0.14 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.30 -0.13 56 0 0 0
27NOV26 82.50 C 0.37 0.37 0.37 0.25 -0.12 57 37 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.21 -0.11 57 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.17 -0.11 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.14 -0.11 57 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.12 -0.10 58 0 0 0
27NOV26 95.00 C 0.24 0.24 0.23 0.10 -0.09 58 30 77 +30
27NOV26 97.50 C 0.00 0.00 0.00 0.09 -0.08 59 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.08 -0.07 60 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.07 60 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 -0.06 61 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 -0.06 61 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.06 60 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 29.17 -0.05 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 28.68 -0.04 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 28.19 -0.04 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 27.69 -0.04 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 27.20 -0.04 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 26.71 -0.04 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 26.22 -0.03 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 25.73 -0.03 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 24.75 -0.03 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.70 -0.05 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.82 +0.02 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.87 +0.02 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.93 +0.07 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.97 +0.08 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.05 -0.01 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.16 +0.03 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.23 +0.02 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.34 +0.03 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.46 +0.04 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.61 -0.02 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.78 -0.03 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.99 +0.08 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.20 -0.02 49 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 11.47 +0.02 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.73 -0.10 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.06 -0.01 49 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.63 +0.29 51 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 8.73 -0.13 48 0 2,521 0
30DEC26 41.00 C 0.00 0.00 0.00 8.43 +0.19 51 0 414 0
30DEC26 42.00 C 0.00 0.00 0.00 7.61 -0.08 49 0 3,004 0
30DEC26 43.00 C 7.17 7.17 7.17 7.06 -0.12 49 4 677 -4
30DEC26 44.00 C 0.00 0.00 0.00 6.59 -0.05 49 0 393 0
30DEC26 45.00 C 0.00 0.00 0.00 6.21 +0.01 50 0 9,334 0
30DEC26 46.00 C 5.82 5.82 5.75 5.71 -0.08 49 10 413 +2
30DEC26 47.00 C 0.00 0.00 0.00 5.32 -0.07 49 0 4,095 0
30DEC26 48.00 C 5.30 5.34 5.00 4.96 -0.07 50 390 1,963 +351
30DEC26 49.00 C 0.00 0.00 0.00 4.60 -0.08 50 0 2,815 0
30DEC26 50.00 C 4.35 4.37 4.30 4.26 -0.12 50 362 3,303 +135
30DEC26 52.50 C 0.00 0.00 0.00 3.56 -0.10 50 0 2,377 0
30DEC26 55.00 C 2.93 3.10 2.93 2.97 -0.11 51 157 7,713 -150
30DEC26 57.50 C 0.00 0.00 0.00 2.50 -0.10 52 1 2,458 +1
30DEC26 60.00 C 0.00 0.00 0.00 2.10 -0.09 52 5 7,353 0
30DEC26 62.50 C 1.79 1.79 1.79 1.77 -0.11 53 10 776 +10
30DEC26 65.00 C 0.00 0.00 0.00 1.51 -0.08 54 0 1,518 0
30DEC26 67.50 C 0.00 0.00 0.00 1.29 -0.06 54 0 919 0
30DEC26 70.00 C 0.00 0.00 0.00 1.09 -0.05 55 0 1,783 0
30DEC26 72.50 C 0.00 0.00 0.00 0.96 -0.01 56 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.84 +0.01 56 0 2,359 0
30DEC26 77.50 C 0.00 0.00 0.00 0.73 +0.01 57 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.64 +0.02 58 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 +0.03 58 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 +0.03 59 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.43 +0.03 59 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 +0.03 60 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 +0.03 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 +0.03 61 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.27 +0.03 61 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 +0.03 62 5 368 +5
30DEC26 102.50 C 0.00 0.00 0.00 0.22 +0.03 62 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 +0.02 63 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 +0.03 64 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.17 +0.03 64 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 +0.03 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 +0.03 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 +0.03 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.13 +0.03 67 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 +0.03 67 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 +0.03 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 +0.03 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 +0.03 68 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 +0.03 68 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.07 +0.03 68 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 +0.03 68 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 +0.03 67 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 +0.03 66 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 29.36 0.00 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 28.88 +0.01 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 28.40 +0.01 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 27.93 +0.02 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 27.45 +0.02 57 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 26.98 +0.03 57 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 26.48 0.00 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 26.02 -0.01 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 25.16 +0.02 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.28 +0.12 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.22 0.00 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.37 +0.05 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.38 +0.02 52 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.48 -0.07 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.62 -0.06 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.79 -0.05 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.91 -0.08 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.16 -0.01 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.36 -0.03 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.51 -0.10 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.83 +0.05 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.02 -0.01 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.39 +0.01 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.65 +0.03 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.97 -0.05 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.40 -0.05 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.80 +0.04 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.21 -0.12 49 0 107 0
30MAR27 41.00 C 0.00 0.00 0.00 9.66 -0.13 49 0 135 0
30MAR27 42.00 C 0.00 0.00 0.00 9.14 -0.13 49 0 215 0
30MAR27 43.00 C 0.00 0.00 0.00 8.65 -0.12 49 0 432 0
30MAR27 44.00 C 0.00 0.00 0.00 8.20 -0.10 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 7.77 -0.09 49 0 6,556 0
30MAR27 46.00 C 0.00 0.00 0.00 7.21 -0.16 48 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 6.95 -0.10 49 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 6.58 -0.10 49 0 1,416 0
30MAR27 49.00 C 0.00 0.00 0.00 6.23 -0.10 49 0 244 0
30MAR27 50.00 C 0.00 0.00 0.00 5.90 -0.11 50 0 356 0
30MAR27 52.50 C 0.00 0.00 0.00 5.16 -0.10 50 0 1,724 0
30MAR27 55.00 C 0.00 0.00 0.00 4.52 -0.10 50 0 3,399 0
30MAR27 57.50 C 0.00 0.00 0.00 3.96 -0.04 51 0 2,261 0
30MAR27 60.00 C 3.45 3.45 3.45 3.52 -0.04 51 45 612 0
30MAR27 62.50 C 0.00 0.00 0.00 3.14 +0.05 52 0 687 0
30MAR27 65.00 C 0.00 0.00 0.00 2.81 +0.10 53 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 2.53 +0.16 54 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 2.35 +0.34 55 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 2.13 +0.32 55 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.94 +0.40 56 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.77 +0.42 57 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 1.58 +0.36 57 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.45 +0.37 57 0 79 0
30MAR27 85.00 C 1.22 1.22 1.22 1.38 +0.43 59 10 191 +10
30MAR27 87.50 C 0.00 0.00 0.00 1.28 +0.47 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.16 +0.44 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.08 +0.42 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.02 +0.44 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.96 +0.44 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.90 +0.44 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.85 +0.44 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.81 +0.44 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 +0.44 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.74 +0.44 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.71 +0.44 65 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.68 - 66 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 29.47 -0.10 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 29.00 -0.10 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 28.53 -0.11 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 28.06 -0.12 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 27.59 -0.13 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 27.13 -0.14 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 26.67 -0.14 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 26.21 -0.15 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 25.30 -0.18 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 24.41 -0.19 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 23.53 -0.21 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 22.67 -0.22 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 21.83 -0.23 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.00 -0.26 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 20.20 -0.25 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.40 -0.28 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.64 -0.29 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.89 -0.28 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.16 -0.29 50 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 16.46 -0.11 50 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 15.78 0.00 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.03 -0.05 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 14.48 +0.05 50 0 112 0
29JUN27 36.00 C 0.00 0.00 0.00 13.81 +0.01 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.22 +0.04 50 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 12.56 -0.05 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.02 -0.04 49 0 10 0
29JUN27 40.00 C 11.65 11.65 11.65 11.45 -0.11 49 2 39 +2
29JUN27 41.00 C 0.00 0.00 0.00 10.94 -0.11 49 0 84 0
29JUN27 42.00 C 0.00 0.00 0.00 10.45 -0.11 49 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.98 -0.11 49 0 163 0
29JUN27 44.00 C 9.68 9.68 9.68 9.57 -0.11 49 1 72 -1
29JUN27 45.00 C 9.26 9.26 9.16 9.14 -0.11 50 4 483 0
29JUN27 46.00 C 8.85 8.85 8.85 8.71 -0.13 50 20 63 0
29JUN27 47.00 C 0.00 0.00 0.00 8.33 -0.03 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 8.06 -0.03 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 7.63 -0.11 50 0 183 0
29JUN27 50.00 C 0.00 0.00 0.00 7.28 -0.12 50 0 165 0
29JUN27 52.50 C 0.00 0.00 0.00 6.59 -0.05 50 0 97 0
29JUN27 55.00 C 0.00 0.00 0.00 5.92 -0.01 51 0 292 0
29JUN27 57.50 C 5.28 5.28 5.28 5.26 -0.02 51 8 336 +8
29JUN27 60.00 C 0.00 0.00 0.00 4.78 +0.01 51 0 114 0
29JUN27 62.50 C 0.00 0.00 0.00 4.27 -0.06 51 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 3.92 -0.04 52 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.55 -0.06 52 0 69 0
29JUN27 70.00 C 0.00 0.00 0.00 3.19 -0.10 52 0 208 0
29JUN27 72.50 C 0.00 0.00 0.00 2.91 -0.12 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.61 -0.16 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.44 -0.10 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.23 -0.21 54 0 1 0
29JUN27 82.50 C 2.10 2.10 2.10 2.06 -0.20 54 1 2 +1
29JUN27 85.00 C 0.00 0.00 0.00 1.86 -0.16 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.75 -0.18 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.64 -0.18 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.52 -0.14 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.41 -0.14 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.32 -0.12 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.24 -0.11 57 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 1.13 -0.16 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.09 -0.17 57 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 1.01 -0.19 58 0 32 0
29JUN27 110.00 C 0.00 0.00 0.00 0.95 -0.18 58 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.90 -0.14 58 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.85 - 58 0 0 -
TOTAL CALL 6,064 243,042 +2,094
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
07AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
07AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
07AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
07AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
07AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 129 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
07AUG26 40.00 P 0.02 0.02 0.02 0.01 0.00 77 20 159 -20
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 175 0
07AUG26 41.50 P 0.03 0.03 0.03 0.01 -0.01 57 100 239 +35
07AUG26 42.00 P 0.05 0.08 0.05 0.01 -0.02 50 457 554 -88
07AUG26 42.50 P 0.12 0.12 0.12 0.03 -0.04 53 500 558 -104
07AUG26 43.00 P 0.19 0.19 0.10 0.06 -0.06 53 40 209 -10
07AUG26 43.50 P 0.24 0.28 0.13 0.11 -0.09 52 122 306 +5
07AUG26 44.00 P 0.30 0.42 0.18 0.20 -0.12 53 75 251 +30
07AUG26 44.50 P 0.56 0.56 0.30 0.33 -0.15 53 51 1,127 +17
07AUG26 45.00 P 0.71 0.78 0.45 0.52 -0.17 55 1,203 1,070 +960
07AUG26 45.50 P 0.72 0.84 0.72 0.76 -0.18 56 62 50 +50
07AUG26 46.00 P 1.13 1.13 1.05 1.09 -0.16 59 51 80 +50
07AUG26 46.50 P 0.00 0.00 0.00 1.45 -0.15 62 0 41 0
07AUG26 47.00 P 0.00 0.00 0.00 1.86 -0.13 66 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 2.28 -0.10 69 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 2.75 -0.05 75 0 5 0
07AUG26 48.50 P 0.00 0.00 0.00 3.22 -0.03 81 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 3.62 -0.09 74 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 4.20 +0.02 95 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 4.61 -0.05 86 0 0 0
07AUG26 51.00 P 0.00 0.00 0.00 5.64 0.00 106 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 6.64 +0.01 120 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 7.63 +0.01 131 0 0 0
07AUG26 54.00 P 0.00 0.00 0.00 8.63 +0.02 143 0 0 0
07AUG26 55.00 P 0.00 0.00 0.00 9.63 +0.02 154 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 10.63 +0.02 166 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 11.63 +0.02 177 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 12.63 +0.02 188 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 13.63 +0.02 198 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 14.63 +0.02 209 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 15.63 - 219 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
14AUG26 40.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 20 0
14AUG26 41.00 P 0.20 0.20 0.20 0.10 -0.02 45 15 45 +15
14AUG26 41.50 P 0.00 0.00 0.00 0.14 -0.04 45 0 104 0
14AUG26 42.00 P 0.28 0.28 0.28 0.21 -0.04 45 2 76 +2
14AUG26 42.50 P 0.42 0.46 0.42 0.30 -0.06 46 82 116 -22
14AUG26 43.00 P 0.55 0.55 0.55 0.41 -0.07 46 15 92 -15
14AUG26 43.50 P 0.70 0.70 0.65 0.55 -0.08 47 28 106 0
14AUG26 44.00 P 0.63 0.70 0.63 0.72 -0.09 47 6 119 +4
14AUG26 44.50 P 0.90 0.90 0.90 0.92 -0.10 48 1 32 +1
14AUG26 45.00 P 1.28 1.30 1.28 1.15 -0.11 48 26 36 +26
14AUG26 45.50 P 1.64 1.64 1.36 1.41 -0.11 49 79 33 +3
14AUG26 46.00 P 0.00 0.00 0.00 1.70 -0.11 50 0 15 0
14AUG26 46.50 P 0.00 0.00 0.00 2.02 -0.11 51 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 2.30 -0.19 49 0 2 0
14AUG26 47.50 P 0.00 0.00 0.00 2.72 -0.13 52 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 3.12 -0.10 53 0 0 0
14AUG26 48.50 P 3.30 3.30 3.30 3.53 -0.09 54 2 2 +2
14AUG26 49.00 P 0.00 0.00 0.00 3.97 -0.06 56 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 4.40 -0.06 57 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 4.83 -0.06 57 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.66 -0.14 53 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.64 -0.20 58 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.63 +0.01 63 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 8.63 -0.07 69 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.73 +0.07 85 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.66 +0.01 84 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.67 +0.05 91 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.63 +0.02 91 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.67 +0.06 101 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.73 +0.12 113 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.63 - 105 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
28AUG26 32.00 P 0.06 0.06 0.06 0.01 0.00 55 15 125 -15
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 231 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 0.00 51 0 608 0
28AUG26 35.00 P 0.12 0.12 0.11 0.03 -0.01 49 18 5,869 -18
28AUG26 36.00 P 0.16 0.16 0.16 0.06 -0.01 50 4 1,319 0
28AUG26 37.00 P 0.00 0.00 0.00 0.11 -0.01 50 6 702 0
28AUG26 38.00 P 0.27 0.30 0.27 0.19 -0.02 51 203 1,592 -105
28AUG26 39.00 P 0.40 0.46 0.37 0.31 -0.03 51 166 2,109 -143
28AUG26 40.00 P 0.50 0.57 0.50 0.48 -0.04 52 70 1,863 -20
28AUG26 41.00 P 0.72 0.88 0.66 0.70 -0.05 53 214 1,767 +182
28AUG26 42.00 P 1.19 1.19 0.90 0.98 -0.07 53 169 4,546 -4
28AUG26 43.00 P 1.42 1.50 1.26 1.34 -0.08 54 263 3,957 +128
28AUG26 44.00 P 1.86 1.91 1.60 1.76 -0.10 54 74 3,901 +16
28AUG26 45.00 P 1.96 2.45 1.96 2.24 -0.11 55 185 2,731 +179
28AUG26 46.00 P 2.94 2.94 2.50 2.79 -0.12 55 92 3,225 +28
28AUG26 47.00 P 3.57 3.57 3.09 3.38 -0.14 56 75 2,421 0
28AUG26 48.00 P 3.80 3.90 3.80 4.10 -0.09 57 2 1,787 +1
28AUG26 49.00 P 0.00 0.00 0.00 4.83 -0.08 58 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 5.60 -0.08 59 0 739 0
28AUG26 52.50 P 0.00 0.00 0.00 7.70 -0.06 62 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 9.99 0.00 66 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 12.22 +0.08 63 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 14.78 -0.08 76 0 94 0
28AUG26 62.50 P 0.00 0.00 0.00 17.24 -0.05 81 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 19.63 +0.05 80 0 6,371 0
28AUG26 67.50 P 0.00 0.00 0.00 22.03 -0.09 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.64 +0.03 95 0 8 0
28AUG26 72.50 P 0.00 0.00 0.00 27.02 -0.10 0 0 4 0
28AUG26 75.00 P 0.00 0.00 0.00 29.52 -0.09 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 32.02 -0.10 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.63 0.00 116 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 37.14 +0.01 123 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.52 -0.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 42.02 -0.09 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.52 -0.09 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 47.05 -0.06 126 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.52 -0.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 52.02 -0.11 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 54.52 -0.11 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 57.02 -0.11 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 59.52 -0.11 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 62.02 -0.10 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 64.57 -0.05 158 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 67.02 -0.11 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 69.58 - 167 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 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 86 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 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 63 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 46 0
29SEP26 31.00 P 0.16 0.16 0.16 0.04 -0.05 46 4 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.06 47 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.08 47 0 172 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.10 47 0 514 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 -0.13 47 0 1,331 0
29SEP26 36.00 P 0.54 0.54 0.54 0.37 -0.14 48 5 932 -5
29SEP26 37.00 P 0.64 0.65 0.64 0.52 -0.14 48 23 1,279 -17
29SEP26 38.00 P 0.90 0.90 0.76 0.70 -0.17 48 3 1,261 0
29SEP26 39.00 P 0.98 0.98 0.98 0.93 -0.17 49 1 1,787 0
29SEP26 40.00 P 1.22 1.31 1.22 1.21 -0.14 49 126 1,746 +15
29SEP26 41.00 P 1.46 1.55 1.46 1.54 -0.12 50 61 1,956 0
29SEP26 42.00 P 1.95 1.95 1.87 1.90 -0.11 50 74 2,729 -61
29SEP26 43.00 P 2.37 2.37 2.37 2.34 -0.08 51 15 4,429 -15
29SEP26 44.00 P 2.76 2.76 2.74 2.79 -0.08 51 92 3,003 +92
29SEP26 45.00 P 3.04 3.04 3.04 3.30 -0.08 51 4 13,014 0
29SEP26 46.00 P 3.75 3.75 3.75 3.87 -0.07 52 14 1,703 -14
29SEP26 47.00 P 0.00 0.00 0.00 4.45 -0.09 52 0 7,490 0
29SEP26 48.00 P 0.00 0.00 0.00 5.10 -0.08 52 0 1,005 0
29SEP26 49.00 P 0.00 0.00 0.00 5.74 -0.14 52 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 6.46 -0.13 53 0 6,648 0
29SEP26 52.50 P 0.00 0.00 0.00 8.38 -0.15 53 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 10.54 -0.07 56 0 3,046 0
29SEP26 57.50 P 0.00 0.00 0.00 12.71 -0.10 57 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 15.06 -0.04 60 0 2,085 0
29SEP26 62.50 P 0.00 0.00 0.00 17.39 -0.30 61 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 19.70 -0.29 59 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 22.07 -0.17 56 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 24.64 -0.04 65 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 27.04 -0.19 61 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.66 -0.07 74 0 4,713 0
29SEP26 77.50 P 0.00 0.00 0.00 32.02 -0.10 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.63 0.00 80 0 419 0
29SEP26 82.50 P 0.00 0.00 0.00 37.14 +0.01 85 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.52 -0.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.02 -0.09 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.52 -0.09 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.05 -0.06 89 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.52 -0.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.02 -0.11 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.52 -0.11 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.02 -0.11 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.52 -0.11 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.02 -0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.57 -0.05 110 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.02 -0.11 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.58 +0.10 116 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.02 +0.04 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.52 +0.04 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.02 +0.04 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.52 +0.04 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.02 +0.04 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.52 +0.04 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.02 +0.04 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.52 +0.04 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.02 +0.04 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.52 +0.04 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.02 +0.04 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.61 +0.13 144 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.12 +0.14 147 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.52 +0.04 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 64 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 57 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 0.00 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 170 0
29OCT26 32.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 603 0
29OCT26 33.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 470 0
29OCT26 34.00 P 0.60 0.60 0.60 0.46 +0.03 49 1 793 -1
29OCT26 35.00 P 0.00 0.00 0.00 0.61 +0.03 49 0 504 0
29OCT26 36.00 P 0.00 0.00 0.00 0.78 +0.03 49 0 348 0
29OCT26 37.00 P 1.04 1.04 1.04 1.00 +0.02 49 6 561 0
29OCT26 38.00 P 0.00 0.00 0.00 1.25 +0.02 49 0 5,404 0
29OCT26 39.00 P 0.00 0.00 0.00 1.54 +0.01 50 0 306 0
29OCT26 40.00 P 0.00 0.00 0.00 1.86 0.00 50 0 6,397 0
29OCT26 41.00 P 2.17 2.17 2.17 2.22 -0.01 50 1 3,958 +1
29OCT26 42.00 P 0.00 0.00 0.00 2.61 -0.05 50 0 720 0
29OCT26 43.00 P 0.00 0.00 0.00 3.04 -0.07 50 0 1,120 0
29OCT26 44.00 P 3.63 3.63 3.41 3.51 -0.08 50 271 959 +48
29OCT26 45.00 P 3.79 3.79 3.79 4.03 -0.07 50 15 1,399 0
29OCT26 46.00 P 0.00 0.00 0.00 4.57 -0.09 50 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 5.19 -0.07 51 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 5.80 -0.10 51 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 6.50 -0.05 51 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 7.17 -0.10 52 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 9.05 -0.09 53 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 11.14 -0.08 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.23 -0.09 55 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 15.45 -0.07 57 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 17.74 -0.14 58 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.06 -0.05 59 0 6 0
29OCT26 67.50 P 22.57 22.57 22.57 22.16 -0.25 52 1 1 +1
29OCT26 70.00 P 0.00 0.00 0.00 24.81 +0.01 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.22 -0.01 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.68 -0.05 63 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.08 -0.07 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.63 0.00 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 37.14 +0.01 71 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 39.52 -0.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 42.02 -0.09 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 44.52 -0.09 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 47.05 -0.06 75 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 49.52 -0.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 52.02 -0.11 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 54.52 -0.11 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 57.02 -0.11 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 59.52 -0.11 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 62.02 -0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 64.57 -0.05 93 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 67.02 -0.11 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 69.58 - 98 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 62 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 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 -0.08 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 -0.08 47 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.23 -0.11 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.32 -0.12 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.44 -0.12 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.57 -0.15 48 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 0.74 -0.14 48 0 0 0
27NOV26 35.00 P 1.06 1.06 1.06 0.93 -0.17 49 2 8 +2
27NOV26 36.00 P 0.00 0.00 0.00 1.16 -0.16 49 0 0 0
27NOV26 37.00 P 1.51 1.51 1.51 1.42 -0.18 49 5 23 +5
27NOV26 38.00 P 1.70 1.70 1.70 1.72 -0.15 49 1 142 +1
27NOV26 39.00 P 2.19 2.19 1.99 2.05 -0.13 50 31 228 +30
27NOV26 40.00 P 2.54 2.57 2.43 2.43 -0.09 50 101 272 +101
27NOV26 41.00 P 2.89 2.89 2.78 2.83 -0.08 50 105 150 +103
27NOV26 42.00 P 3.19 3.19 3.19 3.25 -0.07 50 45 60 +45
27NOV26 43.00 P 3.75 3.75 3.75 3.71 -0.07 51 15 15 +15
27NOV26 44.00 P 0.00 0.00 0.00 4.20 -0.07 51 0 18 0
27NOV26 45.00 P 0.00 0.00 0.00 4.73 -0.07 51 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 5.29 -0.07 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.87 -0.10 51 0 0 0
27NOV26 48.00 P 6.64 6.64 6.64 6.48 -0.11 51 15 30 +15
27NOV26 49.00 P 7.37 7.43 6.95 7.17 -0.07 52 90 128 +90
27NOV26 50.00 P 7.60 7.60 7.60 7.83 -0.10 52 15 15 +15
27NOV26 52.50 P 9.61 9.61 9.61 9.62 -0.13 52 35 70 +35
27NOV26 55.00 P 0.00 0.00 0.00 11.63 -0.07 53 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 13.76 -0.07 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.90 -0.13 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.10 -0.15 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.36 -0.06 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.69 -0.02 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.03 -0.01 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.40 -0.04 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.76 -0.18 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.21 -0.10 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 34.66 -0.04 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 37.14 -0.02 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 39.60 -0.02 64 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 42.02 -0.09 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 44.52 -0.09 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 47.05 -0.06 68 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 49.52 -0.10 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 52.02 -0.11 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 54.52 -0.11 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 57.02 -0.11 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 59.52 -0.11 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 62.02 -0.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 64.57 -0.05 83 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 67.02 -0.11 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 69.58 - 87 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 0.00 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 33 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 73 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.03 50 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.04 50 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 +0.05 49 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 +0.05 50 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 +0.07 50 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 +0.06 50 0 580 0
30DEC26 32.00 P 0.00 0.00 0.00 0.77 +0.07 50 0 465 0
30DEC26 33.00 P 0.00 0.00 0.00 0.94 +0.06 50 0 500 0
30DEC26 34.00 P 0.00 0.00 0.00 1.16 +0.07 50 0 374 0
30DEC26 35.00 P 0.00 0.00 0.00 1.39 +0.07 50 0 313 0
30DEC26 36.00 P 1.69 1.69 1.69 1.66 +0.07 50 2 573 0
30DEC26 37.00 P 0.00 0.00 0.00 1.95 +0.06 50 0 246 0
30DEC26 38.00 P 0.00 0.00 0.00 2.26 +0.04 50 0 560 0
30DEC26 39.00 P 0.00 0.00 0.00 2.59 0.00 50 0 356 0
30DEC26 40.00 P 2.84 2.94 2.84 2.95 -0.02 50 43 11,328 +3
30DEC26 41.00 P 3.29 3.29 3.29 3.36 -0.06 50 1 3,377 -1
30DEC26 42.00 P 3.70 3.70 3.70 3.76 -0.11 50 1 5,487 -1
30DEC26 43.00 P 4.29 4.32 4.29 4.26 -0.06 50 3 1,571 +3
30DEC26 44.00 P 4.80 4.80 4.80 4.75 -0.07 50 50 848 0
30DEC26 45.00 P 5.20 5.21 5.20 5.31 -0.05 50 2 3,355 +2
30DEC26 46.00 P 0.00 0.00 0.00 5.87 -0.06 50 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 6.45 -0.08 50 0 4,741 0
30DEC26 48.00 P 0.00 0.00 0.00 7.10 -0.05 51 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 7.72 -0.04 51 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 8.41 -0.03 51 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 10.23 -0.03 52 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 12.06 -0.11 52 0 2,417 0
30DEC26 57.50 P 13.80 13.80 13.80 14.19 -0.06 54 1 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.30 -0.04 55 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 18.47 -0.01 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 20.66 -0.17 56 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.95 0.00 56 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.25 -0.05 57 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 27.65 -0.08 58 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 29.89 -0.38 57 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.32 -0.11 58 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.75 -0.11 58 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 37.18 -0.10 59 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.63 -0.07 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.10 -0.10 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.60 -0.05 63 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 47.05 -0.06 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.62 0.00 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.12 -0.01 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.65 +0.02 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.12 -0.01 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.62 -0.01 75 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.02 -0.10 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.62 0.00 79 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 67.12 -0.01 80 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.62 +0.14 82 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.12 +0.14 84 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.62 +0.14 85 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.02 +0.04 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.62 +0.14 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.12 +0.14 90 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.52 +0.04 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.12 +0.14 93 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.62 +0.14 94 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.12 +0.14 95 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.52 +0.04 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.12 +0.14 98 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.61 +0.13 98 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.12 +0.14 100 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.62 +0.14 101 0 11 0
30MAR27 16.50 P 0.13 0.13 0.13 0.06 +0.04 58 30 30 +30
30MAR27 17.00 P 0.15 0.15 0.15 0.08 +0.05 58 30 30 +30
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.05 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.06 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 +0.06 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.07 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.08 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.08 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.10 57 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.12 57 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.15 57 0 79 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 +0.15 56 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 +0.14 55 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.14 55 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.82 +0.15 55 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 0.97 +0.15 54 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.12 +0.13 54 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.31 +0.14 53 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 +0.12 53 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 1.71 +0.11 53 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 1.96 +0.13 52 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.22 +0.14 52 0 211 0
30MAR27 35.00 P 2.35 2.35 2.35 2.47 +0.11 51 4 514 0
30MAR27 36.00 P 0.00 0.00 0.00 2.78 +0.06 51 0 366 0
30MAR27 37.00 P 0.00 0.00 0.00 3.10 +0.04 51 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 3.42 -0.01 50 0 270 0
30MAR27 39.00 P 0.00 0.00 0.00 3.78 +0.02 50 0 256 0
30MAR27 40.00 P 0.00 0.00 0.00 4.16 -0.01 50 0 2,822 0
30MAR27 41.00 P 0.00 0.00 0.00 4.55 -0.06 49 0 895 0
30MAR27 42.00 P 0.00 0.00 0.00 5.05 -0.03 50 0 544 0
30MAR27 43.00 P 5.42 5.46 5.42 5.55 -0.04 50 85 277 +5
30MAR27 44.00 P 5.89 5.89 5.89 6.07 -0.13 50 1 438 0
30MAR27 45.00 P 6.50 6.50 6.50 6.62 -0.15 50 3 6,197 0
30MAR27 46.00 P 0.00 0.00 0.00 7.16 -0.19 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 7.76 -0.17 50 0 2,100 0
30MAR27 48.00 P 0.00 0.00 0.00 8.40 -0.02 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 9.04 -0.03 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 9.71 -0.03 50 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 11.48 -0.05 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 13.34 -0.01 51 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 15.28 -0.05 52 0 1,545 0
30MAR27 60.00 P 17.20 17.20 17.20 17.52 +0.22 54 5 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.39 -0.07 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.53 -0.11 54 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.71 -0.10 54 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 25.99 +0.01 55 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.23 -0.04 55 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.52 -0.01 55 0 1 0
30MAR27 77.50 P 32.80 32.80 32.80 32.81 0.00 55 1 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.11 -0.07 55 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.47 -0.14 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.85 -0.03 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 42.27 -0.02 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.75 -0.01 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.19 -0.02 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.67 0.00 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.12 -0.02 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.65 +0.02 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 57.15 +0.01 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 59.64 +0.01 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 62.10 -0.02 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 64.62 0.00 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 67.12 -0.01 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 69.62 - 69 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.08 -0.06 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.10 -0.07 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.12 -0.07 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.14 -0.08 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.16 -0.10 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.19 -0.10 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 -0.10 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 -0.12 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.32 -0.14 51 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 -0.17 51 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.51 -0.20 51 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.66 -0.17 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.79 -0.16 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.96 -0.19 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.14 -0.14 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.33 -0.17 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.56 -0.15 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.80 -0.12 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.05 -0.15 51 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 2.30 -0.17 51 0 214 0
29JUN27 33.00 P 0.00 0.00 0.00 2.58 -0.16 50 0 57 0
29JUN27 34.00 P 0.00 0.00 0.00 2.90 -0.16 50 0 2,875 0
29JUN27 35.00 P 0.00 0.00 0.00 3.20 -0.19 50 0 571 0
29JUN27 36.00 P 0.00 0.00 0.00 3.59 -0.14 50 0 59 0
29JUN27 37.00 P 0.00 0.00 0.00 3.98 -0.13 50 0 139 0
29JUN27 38.00 P 0.00 0.00 0.00 4.33 -0.19 50 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 4.77 -0.11 50 0 90 0
29JUN27 40.00 P 5.09 5.12 5.05 5.21 -0.09 50 3 73 +1
29JUN27 41.00 P 0.00 0.00 0.00 5.69 -0.08 50 0 218 0
29JUN27 42.00 P 0.00 0.00 0.00 6.18 -0.08 50 0 123 0
29JUN27 43.00 P 0.00 0.00 0.00 6.65 -0.12 49 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 7.27 -0.04 50 0 101 0
29JUN27 45.00 P 7.68 7.68 7.68 7.79 -0.07 50 8 75 +8
29JUN27 46.00 P 0.00 0.00 0.00 8.36 -0.08 50 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 8.91 -0.13 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.53 -0.09 50 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 10.17 -0.09 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.82 -0.09 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 12.60 -0.04 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.40 -0.29 51 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 16.30 -0.02 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.26 -0.04 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.28 -0.03 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.35 -0.05 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.46 -0.06 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.64 -0.04 53 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 28.86 -0.03 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.07 -0.05 54 0 0 0
29JUN27 77.50 P 33.00 33.00 33.00 33.31 +0.05 54 1 1 +1
29JUN27 80.00 P 0.00 0.00 0.00 35.52 -0.14 53 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 37.94 0.00 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.24 -0.03 54 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 42.62 -0.11 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.01 -0.11 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.41 -0.11 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.82 -0.10 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 52.25 -0.09 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 54.70 -0.07 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 57.15 -0.07 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 59.64 -0.03 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 62.10 -0.03 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 64.62 0.00 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 67.12 -0.01 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 69.62 - 62 0 0 -
TOTAL PUT 5,944 260,526 +1,752
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$ 340.200
07AUG26 237.50 C 0.00 0.00 0.00 102.74 +21.38 139 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 100.24 +21.38 133 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 97.74 +21.38 127 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 95.24 +21.38 119 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 92.74 +21.38 110 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 90.24 +21.38 0 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 87.74 +21.38 0 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 85.24 +21.37 0 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 82.74 +21.37 0 0 0 0
07AUG26 260.00 C 0.00 0.00 0.00 80.24 +21.36 0 0 0 0
07AUG26 262.50 C 0.00 0.00 0.00 77.74 +21.36 0 0 0 0
07AUG26 265.00 C 0.00 0.00 0.00 75.24 +21.34 0 0 0 0
07AUG26 267.50 C 0.00 0.00 0.00 72.74 +21.33 0 0 0 0
07AUG26 270.00 C 0.00 0.00 0.00 70.24 +21.30 0 0 0 0
07AUG26 272.50 C 0.00 0.00 0.00 67.74 +21.27 0 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 65.24 +21.23 0 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 62.75 +21.17 88 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 60.25 +21.09 84 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 57.75 +20.98 80 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 55.25 +20.85 76 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 52.75 +20.67 72 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 50.26 +20.46 76 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 47.77 +20.19 77 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 45.28 +19.87 76 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 42.80 +19.49 76 0 15 0
07AUG26 300.00 C 0.00 0.00 0.00 40.33 +19.68 76 0 45 0
07AUG26 305.00 C 0.00 0.00 0.00 35.42 +18.45 75 0 7 0
07AUG26 310.00 C 0.00 0.00 0.00 30.62 +16.95 75 0 16 0
07AUG26 315.00 C 0.00 0.00 0.00 25.96 +15.19 75 0 16 0
07AUG26 320.00 C 20.00 20.00 20.00 21.54 +13.24 75 5 90 0
07AUG26 325.00 C 0.00 0.00 0.00 16.90 +10.65 68 0 47 0
07AUG26 330.00 C 6.00 11.46 4.42 13.30 +8.71 70 29 40 +10
07AUG26 335.00 C 3.70 10.00 3.70 10.16 +6.87 72 35 62 +4
07AUG26 340.00 C 6.22 7.50 6.00 7.51 +5.21 73 20 746 -10
07AUG26 345.00 C 4.28 5.00 2.51 5.36 +3.79 74 104 147 +85
07AUG26 350.00 C 2.54 3.20 2.26 3.69 +2.64 74 64 53 -21
07AUG26 355.00 C 1.83 1.83 1.83 2.45 +1.77 74 1 56 +1
07AUG26 360.00 C 0.00 0.00 0.00 1.57 +1.14 75 0 29 0
07AUG26 365.00 C 0.00 0.00 0.00 0.97 +0.68 75 0 15 0
07AUG26 370.00 C 0.60 0.60 0.60 0.57 +0.40 75 5 15 0
07AUG26 375.00 C 0.00 0.00 0.00 0.33 +0.23 75 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 0.19 +0.13 76 0 30 0
07AUG26 385.00 C 0.00 0.00 0.00 0.10 +0.06 75 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 0.06 +0.04 77 0 15 0
07AUG26 395.00 C 0.00 0.00 0.00 0.03 +0.02 77 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 0.02 +0.01 79 0 16 0
07AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 122 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 80.38 +20.85 0 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 77.97 +20.81 68 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 75.50 +20.70 68 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 73.03 +20.56 68 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 70.57 +20.40 68 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 68.12 +20.22 68 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 65.68 +20.02 68 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 63.26 +19.80 68 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 60.85 +19.56 68 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 58.45 +19.27 68 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 56.08 +18.97 68 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 53.73 +18.65 68 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 51.41 +18.30 68 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 49.11 +17.91 68 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 46.84 +17.50 68 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 44.61 +17.06 68 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 42.42 +17.38 68 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 38.16 +16.30 68 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 34.09 +15.15 68 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 30.24 +13.95 68 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 25.82 +11.92 63 0 20 0
14AUG26 325.00 C 0.00 0.00 0.00 22.55 +10.79 64 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 19.54 +9.66 65 0 2 0
14AUG26 335.00 C 15.20 15.20 15.20 16.80 +8.57 65 5 5 +5
14AUG26 340.00 C 0.00 0.00 0.00 14.32 +7.51 66 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 12.11 +6.53 66 0 0 0
14AUG26 350.00 C 8.50 9.00 7.04 10.15 +5.60 66 121 64 +64
14AUG26 355.00 C 0.00 0.00 0.00 8.44 +4.77 66 0 5 0
14AUG26 360.00 C 0.00 0.00 0.00 6.96 +4.01 67 0 0 0
14AUG26 365.00 C 2.08 2.08 2.08 5.70 +3.35 67 15 30 +15
14AUG26 370.00 C 1.65 3.40 1.65 4.62 +2.76 67 20 20 +20
14AUG26 375.00 C 0.00 0.00 0.00 3.72 +2.26 67 0 0 0
14AUG26 380.00 C 1.02 2.05 1.02 2.97 +1.83 67 52 52 +52
14AUG26 385.00 C 1.80 1.80 1.80 2.35 +1.46 67 15 15 +15
14AUG26 390.00 C 1.52 1.52 1.52 1.85 +1.13 67 15 15 +15
14AUG26 395.00 C 0.00 0.00 0.00 1.44 +0.89 67 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 1.12 +0.70 67 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 0.88 +0.56 68 0 30 0
14AUG26 410.00 C 0.57 0.57 0.57 0.69 +0.45 68 15 15 +15
14AUG26 415.00 C 0.48 0.54 0.47 0.53 +0.35 68 60 60 +60
14AUG26 420.00 C 0.45 0.45 0.45 0.40 +0.27 68 15 15 +15
14AUG26 425.00 C 0.00 0.00 0.00 0.30 +0.20 68 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 96.22 +20.32 69 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 91.43 +20.04 69 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 86.70 +21.74 69 0 5 0
28AUG26 260.00 C 0.00 0.00 0.00 82.03 +20.75 69 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 77.44 +18.96 69 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 72.93 +18.50 69 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 68.52 +18.00 69 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 62.29 +15.52 55 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 58.23 +15.06 58 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 55.98 +16.24 69 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 50.50 +14.02 62 0 16 0
28AUG26 300.00 C 0.00 0.00 0.00 48.29 +14.89 69 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 41.22 +14.29 69 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 34.82 +12.68 69 0 119 0
28AUG26 330.00 C 24.60 24.60 24.40 28.22 +10.20 66 6 98 0
28AUG26 340.00 C 21.22 21.22 20.29 23.33 +8.82 67 111 195 +68
28AUG26 350.00 C 16.00 16.93 16.00 19.09 +7.52 67 27 244 +19
28AUG26 360.00 C 12.64 13.61 12.64 15.47 +6.33 68 32 181 +1
28AUG26 370.00 C 9.80 9.80 9.80 12.41 +5.26 68 4 232 +4
28AUG26 380.00 C 6.66 8.00 6.66 9.86 +4.31 68 29 340 +11
28AUG26 390.00 C 5.95 5.95 5.95 7.77 +3.50 68 2 294 0
28AUG26 400.00 C 5.00 5.00 4.50 6.06 +2.80 68 42 909 -5
28AUG26 410.00 C 3.71 3.71 3.71 4.70 +2.23 68 10 134 -10
28AUG26 420.00 C 0.00 0.00 0.00 3.61 +1.67 68 0 263 0
28AUG26 430.00 C 0.00 0.00 0.00 2.75 +1.27 69 0 225 0
28AUG26 440.00 C 0.00 0.00 0.00 2.08 +0.98 69 0 278 0
28AUG26 450.00 C 0.00 0.00 0.00 1.66 +0.85 69 0 560 0
28AUG26 460.00 C 0.00 0.00 0.00 1.24 +0.64 69 0 413 0
28AUG26 470.00 C 0.00 0.00 0.00 0.92 +0.50 69 0 326 0
28AUG26 480.00 C 1.30 1.30 1.30 0.68 +0.37 69 15 493 +15
28AUG26 490.00 C 0.00 0.00 0.00 0.49 +0.27 69 0 465 0
28AUG26 500.00 C 0.00 0.00 0.00 0.36 +0.20 69 0 325 0
28AUG26 510.00 C 0.00 0.00 0.00 0.26 +0.14 69 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 0.19 +0.11 69 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 0.14 +0.08 69 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 0.10 +0.06 69 0 4,234 0
28AUG26 550.00 C 0.00 0.00 0.00 0.07 +0.04 69 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 0.05 +0.03 69 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 81 0 151 0
29SEP26 245.00 C 0.00 0.00 0.00 99.72 +21.36 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 95.40 +20.91 66 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 91.16 +20.43 66 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 84.40 +17.33 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 80.47 +16.94 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 76.64 +16.53 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 72.91 +14.36 59 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 69.28 +14.01 60 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 65.77 +13.66 60 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 62.36 +13.28 61 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 59.07 +12.90 62 0 0 0
29SEP26 300.00 C 43.39 43.39 43.39 55.89 +12.50 62 2 6 0
29SEP26 310.00 C 0.00 0.00 0.00 51.42 +14.37 66 0 1 0
29SEP26 320.00 C 37.50 38.55 37.50 44.34 +11.85 63 2 22 -1
29SEP26 330.00 C 32.60 32.60 32.60 39.26 +10.88 64 1 35 0
29SEP26 340.00 C 27.72 27.72 27.72 34.63 +9.93 64 1 52 +1
29SEP26 350.00 C 0.00 0.00 0.00 30.44 +9.02 64 0 42 0
29SEP26 360.00 C 0.00 0.00 0.00 26.66 +8.14 64 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 23.28 +7.32 65 0 233 0
29SEP26 380.00 C 0.00 0.00 0.00 20.26 +6.55 65 0 95 0
29SEP26 390.00 C 9.37 13.50 9.37 17.58 +5.83 65 39 90 +15
29SEP26 400.00 C 10.10 10.10 10.10 15.22 +5.17 65 2 94 0
29SEP26 410.00 C 0.00 0.00 0.00 13.13 +4.56 65 0 81 0
29SEP26 420.00 C 0.00 0.00 0.00 11.31 +4.02 65 0 47 0
29SEP26 430.00 C 0.00 0.00 0.00 9.71 +3.52 65 0 97 0
29SEP26 440.00 C 0.00 0.00 0.00 8.33 +3.08 65 0 62 0
29SEP26 450.00 C 5.20 5.20 5.20 7.12 +2.68 65 10 135 +10
29SEP26 460.00 C 0.00 0.00 0.00 6.08 +2.33 65 0 135 0
29SEP26 470.00 C 0.00 0.00 0.00 5.18 +1.95 65 0 213 0
29SEP26 480.00 C 0.00 0.00 0.00 4.41 +1.66 65 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 3.75 +1.44 66 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 3.28 +1.34 66 0 408 0
29SEP26 510.00 C 0.00 0.00 0.00 2.78 +1.15 66 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 2.35 +0.98 66 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 1.98 +0.84 66 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 1.68 +0.72 66 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 1.41 +0.61 66 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 1.19 +0.52 66 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 1.03 +0.47 66 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.84 +0.37 66 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 0.71 +0.32 66 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.61 +0.29 66 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.50 +0.23 66 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.42 +0.19 66 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.35 +0.16 66 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.30 +0.14 66 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.25 +0.12 66 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.21 +0.10 66 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.17 +0.08 66 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.15 +0.07 66 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.12 +0.06 66 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.10 +0.05 66 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.09 +0.05 66 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.07 +0.04 66 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.06 +0.04 66 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 100.17 +17.49 53 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 96.25 +17.16 54 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 92.42 +16.81 55 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 88.68 +16.46 56 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 85.03 +16.09 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 81.48 +13.68 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 78.02 +13.39 59 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 74.65 +13.09 59 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 71.38 +12.77 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 68.21 +12.45 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 65.14 +12.12 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 62.17 +11.79 61 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 58.28 +14.24 64 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 51.28 +11.67 61 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 46.41 +10.86 62 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 41.92 +10.07 62 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 37.78 +9.31 62 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 33.99 +8.58 62 0 16 0
29OCT26 370.00 C 0.00 0.00 0.00 30.53 +7.88 63 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 27.37 +7.22 63 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 24.50 +6.04 63 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 21.90 +5.51 63 0 61 0
29OCT26 410.00 C 0.00 0.00 0.00 20.16 +5.63 64 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 17.97 +5.11 64 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 15.52 +4.14 63 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 14.23 +4.17 64 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 12.65 +3.77 64 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 11.23 +3.39 64 0 1 0
29OCT26 470.00 C 5.50 5.50 5.50 9.96 +3.05 64 10 10 +10
29OCT26 480.00 C 5.97 6.06 5.97 8.82 +2.73 64 18 19 +15
29OCT26 490.00 C 0.00 0.00 0.00 7.81 +2.45 64 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 6.92 +2.20 64 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 97.77 +17.09 55 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 94.07 +16.75 56 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 90.38 +16.43 57 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 86.83 +16.07 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 83.46 +15.66 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 80.09 +15.34 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 76.72 +14.97 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 73.63 +12.77 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 70.62 +12.46 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 67.61 +12.15 60 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 64.60 +11.84 60 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 59.29 +12.67 61 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 54.04 +11.87 61 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 49.42 +11.17 62 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 44.96 +10.38 62 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 40.90 +9.73 62 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 37.21 +9.00 62 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 33.72 +8.35 62 0 3 0
27NOV26 380.00 C 0.00 0.00 0.00 30.62 +7.77 62 0 5 0
27NOV26 390.00 C 0.00 0.00 0.00 27.67 +7.11 63 0 3 0
27NOV26 400.00 C 0.00 0.00 0.00 25.04 +6.55 63 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 22.67 +6.06 63 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 103.24 +16.82 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 99.57 +16.46 57 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 95.97 +16.16 58 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 92.52 +15.83 58 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 89.20 +15.43 59 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 85.89 +15.03 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 82.58 +14.64 60 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 79.55 +14.42 60 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 76.63 +14.00 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 73.70 +13.57 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 70.78 +11.37 61 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 67.99 +11.16 61 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 62.97 +10.59 62 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 57.96 +9.89 62 0 0 0
30DEC26 330.00 C 42.00 42.00 42.00 53.54 +10.85 62 1 1 +1
30DEC26 340.00 C 37.37 37.37 37.37 49.34 +10.03 62 17 17 +17
30DEC26 350.00 C 0.00 0.00 0.00 45.33 +9.32 63 0 3 0
30DEC26 360.00 C 32.14 32.14 32.14 41.83 +8.91 63 17 34 +17
30DEC26 370.00 C 0.00 0.00 0.00 38.49 +8.22 63 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 35.29 +7.54 63 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 32.52 +7.26 63 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 29.94 +6.69 63 0 101 0
30DEC26 410.00 C 0.00 0.00 0.00 27.43 +6.07 63 0 61 0
30DEC26 420.00 C 0.00 0.00 0.00 25.17 +5.70 63 0 92 0
30DEC26 430.00 C 0.00 0.00 0.00 23.22 +5.41 63 0 135 0
30DEC26 440.00 C 0.00 0.00 0.00 21.32 +4.91 63 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 19.41 +4.39 63 0 166 0
30DEC26 460.00 C 0.00 0.00 0.00 17.94 +4.31 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 16.54 +3.99 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 15.14 +3.58 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 13.77 +3.19 64 0 182 0
30DEC26 500.00 C 9.59 9.59 9.59 12.77 +3.18 64 8 134 0
30DEC26 510.00 C 0.00 0.00 0.00 11.77 +2.94 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 10.77 +2.37 64 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 9.78 +2.08 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 9.06 +2.05 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 8.63 +2.24 64 0 45 0
30DEC26 560.00 C 6.00 6.00 6.00 7.68 +1.76 64 5 6 0
30DEC26 570.00 C 0.00 0.00 0.00 7.22 +1.76 64 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 6.60 +1.61 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.95 +1.42 64 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.66 +1.51 64 0 117 0
30DEC26 610.00 C 0.00 0.00 0.00 5.19 +1.34 64 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 4.73 +1.18 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 4.33 +1.07 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 4.02 +1.06 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.72 +1.03 64 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.42 +0.91 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 3.12 +0.79 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.83 +0.69 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.64 +0.68 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.45 +0.67 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.26 +0.63 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.08 +0.56 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.89 +0.48 64 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.72 +0.42 64 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.61 +0.42 64 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.50 +0.42 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.39 +0.40 64 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.28 +0.36 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.16 +0.30 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.05 +0.25 64 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.98 +0.25 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.92 +0.25 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.85 +0.24 64 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.79 +0.23 64 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.73 +0.21 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.66 +0.17 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.60 +0.15 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.56 +0.14 64 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.53 +0.14 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.49 +0.14 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.45 +0.13 64 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.42 +0.12 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.38 +0.10 64 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.35 +0.09 64 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 108.97 +16.74 59 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 105.75 +16.32 59 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 102.56 +15.91 59 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 99.49 +15.62 60 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 96.53 +15.32 60 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 93.74 +15.18 60 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 90.96 +14.89 61 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 88.30 +14.56 61 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 85.65 +14.19 61 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 82.99 +13.76 61 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 80.53 +13.53 61 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 78.22 +13.46 61 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 73.75 +12.92 62 0 44 0
30MAR27 320.00 C 52.25 52.25 52.25 69.28 +12.10 62 1 76 0
30MAR27 330.00 C 53.00 53.00 53.00 65.28 +11.76 62 1 151 0
30MAR27 340.00 C 0.00 0.00 0.00 61.62 +11.45 62 0 116 0
30MAR27 350.00 C 43.44 43.49 42.80 57.95 +10.69 62 52 97 +52
30MAR27 360.00 C 38.44 40.07 38.44 54.38 +10.04 62 42 102 +42
30MAR27 370.00 C 37.65 37.65 36.26 51.46 +10.00 63 183 286 +183
30MAR27 380.00 C 34.63 34.63 34.63 48.53 +9.53 63 15 261 +15
30MAR27 390.00 C 31.87 32.52 31.87 45.65 +8.91 63 60 174 +60
30MAR27 400.00 C 30.24 30.25 30.24 42.83 +8.33 63 30 60 +30
30MAR27 410.00 C 0.00 0.00 0.00 40.56 +8.30 63 0 158 0
30MAR27 420.00 C 0.00 0.00 0.00 38.31 +7.06 63 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 36.07 +7.45 63 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 33.82 +6.89 63 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 31.96 +5.94 63 0 21 0
30MAR27 460.00 C 20.71 20.71 20.71 30.27 +6.00 63 1 3 +1
30MAR27 470.00 C 0.00 0.00 0.00 28.57 +5.60 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 26.87 +5.17 63 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 25.18 +4.76 63 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 23.87 +4.73 63 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 22.62 +4.76 63 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 21.38 +4.47 63 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 20.14 +4.14 63 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 18.90 +3.81 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.82 +3.63 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.93 +3.65 63 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 16.05 +3.62 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 15.17 +3.36 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 14.29 +3.10 64 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 13.40 +2.83 64 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 12.65 +2.70 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 12.42 +3.10 64 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 11.44 +2.74 64 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 10.83 +2.56 64 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 10.54 +2.68 64 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 9.62 +2.17 64 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 9.02 +1.98 64 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 8.58 +1.96 64 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 8.18 +1.97 64 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 8.01 +2.21 64 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 7.37 +1.84 64 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 7.19 +1.93 64 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.57 +1.57 64 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 6.17 +1.43 64 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 5.83 +1.36 64 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 5.57 +1.36 64 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 5.31 +1.37 64 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 5.06 +1.36 64 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 4.95 +1.41 64 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.56 +1.19 64 0 15 0
30MAR27 810.00 C 3.88 3.88 3.88 4.42 +1.21 64 1 40 0
29JUN27 245.00 C 100.00 101.00 100.00 115.27 +15.75 59 3 7 -3
29JUN27 250.00 C 0.00 0.00 0.00 112.29 +15.31 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 109.45 +15.01 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 106.89 +14.97 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 104.34 +14.90 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 101.79 +14.66 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 99.29 +14.28 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 96.80 +13.91 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 94.32 +13.51 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 92.05 +13.32 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 89.92 +13.27 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 87.82 +13.25 61 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 83.65 +12.70 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 79.48 +11.93 61 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 75.76 +11.62 61 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 72.34 +11.59 61 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 68.92 +11.02 62 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 65.52 +10.34 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 62.41 +9.94 62 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 59.68 +9.92 62 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 56.96 +9.70 62 0 0 0
29JUN27 400.00 C 36.29 36.29 36.29 54.23 +9.08 62 5 5 +5
29JUN27 410.00 C 0.00 0.00 0.00 51.51 +8.46 62 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 49.23 +8.29 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 47.11 +8.27 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 45.00 +8.10 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 42.88 +7.57 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 40.77 +7.04 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 38.87 +6.73 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 37.28 +6.72 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 35.68 +6.70 62 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 34.09 +6.43 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 32.50 +6.00 62 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 30.90 +5.55 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 29.49 +5.30 62 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 28.33 +5.30 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 27.16 +5.28 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 26.00 +5.21 63 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 24.84 +4.87 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 23.67 +4.52 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 22.51 +4.17 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 21.57 +4.05 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 20.75 +4.04 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 19.93 +4.04 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 19.11 +4.03 63 0 8 0
TOTAL CALL 1,401 29,220 +918
07AUG26 237.50 P 0.00 0.00 0.00 0.01 0.00 159 0 16 0
07AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
07AUG26 242.50 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
07AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
07AUG26 247.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
07AUG26 250.00 P 0.12 0.12 0.12 0.01 0.00 138 10 85 -10
07AUG26 252.50 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
07AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
07AUG26 257.50 P 0.00 0.00 0.00 0.01 0.00 126 0 36 0
07AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
07AUG26 262.50 P 0.00 0.00 0.00 0.01 -0.01 117 0 15 0
07AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.02 113 0 17 0
07AUG26 267.50 P 0.00 0.00 0.00 0.01 -0.04 109 0 25 0
07AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.06 105 0 28 0
07AUG26 272.50 P 0.00 0.00 0.00 0.01 -0.09 101 0 16 0
07AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.14 97 0 18 0
07AUG26 277.50 P 0.00 0.00 0.00 0.01 -0.20 94 0 26 0
07AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.28 90 0 59 0
07AUG26 282.50 P 0.00 0.00 0.00 0.01 -0.40 86 0 15 0
07AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.54 82 0 4 0
07AUG26 287.50 P 0.00 0.00 0.00 0.01 -0.72 78 0 7 0
07AUG26 290.00 P 0.32 0.32 0.32 0.01 -0.95 75 6 23 -6
07AUG26 292.50 P 0.00 0.00 0.00 0.02 -1.21 76 0 1 0
07AUG26 295.00 P 0.00 0.00 0.00 0.04 -1.55 78 0 112 0
07AUG26 297.50 P 0.48 0.48 0.48 0.05 -1.94 76 15 38 +15
07AUG26 300.00 P 0.00 0.00 0.00 0.08 -2.41 76 0 82 0
07AUG26 305.00 P 1.00 1.00 1.00 0.18 -3.54 76 4 18 -2
07AUG26 310.00 P 1.68 1.80 1.12 0.38 -4.98 76 13 22 +7
07AUG26 315.00 P 2.75 2.75 1.75 0.73 -6.72 76 4 30 -2
07AUG26 320.00 P 3.17 3.17 2.45 1.33 -8.66 76 8 25 0
07AUG26 325.00 P 5.60 5.60 5.60 2.23 -10.73 76 6 6 +6
07AUG26 330.00 P 7.20 7.41 4.20 3.57 -12.78 76 14 8 +7
07AUG26 335.00 P 7.00 7.00 7.00 5.39 -14.73 77 1 1 +1
07AUG26 340.00 P 11.20 11.50 11.20 7.70 -15.82 78 8 4 +4
07AUG26 345.00 P 0.00 0.00 0.00 10.59 -17.17 78 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 13.98 -18.24 80 0 0 0
07AUG26 355.00 P 0.00 0.00 0.00 17.80 -19.04 82 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 21.36 -20.23 75 0 10 0
07AUG26 365.00 P 0.00 0.00 0.00 25.75 -20.67 75 0 0 0
07AUG26 370.00 P 0.00 0.00 0.00 30.35 -20.97 75 0 3 0
07AUG26 375.00 P 0.00 0.00 0.00 35.10 -21.16 75 0 0 0
07AUG26 380.00 P 0.00 0.00 0.00 39.95 -21.88 75 0 0 0
07AUG26 385.00 P 0.00 0.00 0.00 44.86 -22.37 75 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 49.82 -23.52 74 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 54.81 -21.91 77 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 61.59 -20.91 162 0 30 0
07AUG26 405.00 P 0.00 0.00 0.00 66.74 -20.74 175 0 30 0
07AUG26 410.00 P 0.00 0.00 0.00 71.89 -20.32 187 0 15 0
07AUG26 415.00 P 0.00 0.00 0.00 76.70 -19.95 192 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 82.19 -19.46 211 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 87.34 -19.29 223 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 92.49 -19.15 235 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 97.64 -19.01 246 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 101.71 -19.94 232 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 107.28 -19.36 255 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 112.57 -19.06 270 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 116.89 -19.75 259 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 122.67 -18.96 287 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 126.68 -19.96 268 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 132.81 -18.82 305 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 137.36 -19.27 300 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 141.97 -19.66 297 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 147.96 -18.67 329 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 152.88 -18.75 334 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 157.82 -18.80 339 0 0 0
14AUG26 260.00 P 0.00 0.00 0.00 0.06 -0.48 68 0 7 0
14AUG26 262.50 P 0.00 0.00 0.00 0.08 -0.58 68 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.11 -0.69 68 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.14 -0.85 68 0 0 0
14AUG26 270.00 P 1.60 1.60 1.10 0.18 -1.00 68 2 8 +1
14AUG26 272.50 P 0.00 0.00 0.00 0.23 -1.19 68 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.29 -1.40 68 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.37 -1.60 68 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.45 -1.90 68 0 3 0
14AUG26 282.50 P 0.00 0.00 0.00 0.57 -2.16 68 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.69 -2.48 68 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.84 -2.84 68 0 0 0
14AUG26 290.00 P 2.53 2.53 2.53 1.03 -3.16 68 10 10 +10
14AUG26 292.50 P 2.82 3.03 2.82 1.22 -3.60 68 2 1 +1
14AUG26 295.00 P 0.00 0.00 0.00 1.48 -4.01 68 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 1.75 -4.42 68 0 0 0
14AUG26 300.00 P 3.95 3.95 3.95 2.06 -4.95 68 1 5 +1
14AUG26 305.00 P 0.00 0.00 0.00 2.81 -5.94 69 0 0 0
14AUG26 310.00 P 9.50 9.50 9.50 3.79 -7.03 69 10 10 +10
14AUG26 315.00 P 0.00 0.00 0.00 4.98 -8.19 69 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 6.37 -9.38 69 0 0 0
14AUG26 325.00 P 12.00 12.00 12.00 8.05 -10.58 69 7 7 +7
14AUG26 330.00 P 13.59 13.59 13.48 10.04 -11.77 69 10 10 +10
14AUG26 335.00 P 0.00 0.00 0.00 12.26 -12.91 69 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 14.73 -13.26 70 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 17.59 -14.15 70 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 20.66 -14.96 71 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 23.94 -15.83 71 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 26.77 -17.24 68 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 30.46 -17.93 68 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 34.32 -20.17 68 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 38.43 -20.76 68 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 43.91 -20.13 77 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 48.42 -19.98 79 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 53.05 -20.29 81 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 56.07 -22.78 68 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 62.58 -21.30 87 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 67.45 -21.50 91 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 72.41 -21.62 94 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 77.40 -20.54 99 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 82.43 -20.45 103 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 87.49 -20.33 108 0 0 0
28AUG26 245.00 P 3.00 3.00 2.27 0.58 -1.10 69 6 171 0
28AUG26 250.00 P 0.00 0.00 0.00 0.79 -1.38 69 0 16 0
28AUG26 255.00 P 0.00 0.00 0.00 1.05 -1.70 69 0 42 0
28AUG26 260.00 P 0.00 0.00 0.00 1.39 -2.09 69 0 100 0
28AUG26 265.00 P 0.00 0.00 0.00 1.79 -2.48 70 0 16 0
28AUG26 270.00 P 6.40 6.40 4.72 2.31 -2.98 70 4 43 0
28AUG26 275.00 P 0.00 0.00 0.00 2.88 -3.48 70 0 1 0
28AUG26 280.00 P 8.86 8.86 6.50 3.63 -4.06 70 16 581 -5
28AUG26 285.00 P 9.50 9.75 9.45 4.41 -4.66 70 20 47 0
28AUG26 290.00 P 0.00 0.00 0.00 5.43 -5.32 70 0 133 0
28AUG26 295.00 P 9.50 10.28 9.50 6.49 -6.00 70 16 101 +4
28AUG26 300.00 P 14.38 15.00 11.00 7.81 -6.70 70 35 278 -1
28AUG26 310.00 P 15.00 15.69 15.00 10.82 -8.15 70 12 331 0
28AUG26 320.00 P 0.00 0.00 0.00 14.49 -9.65 70 0 185 0
28AUG26 330.00 P 0.00 0.00 0.00 18.86 -11.17 71 0 65 0
28AUG26 340.00 P 28.32 28.32 28.32 23.91 -11.68 71 30 173 -8
28AUG26 350.00 P 36.65 36.65 31.54 29.77 -12.81 72 10 151 -4
28AUG26 360.00 P 0.00 0.00 0.00 36.25 -13.81 72 0 168 0
28AUG26 370.00 P 0.00 0.00 0.00 43.30 -16.41 73 0 136 0
28AUG26 380.00 P 0.00 0.00 0.00 50.85 -17.48 74 0 230 0
28AUG26 390.00 P 0.00 0.00 0.00 58.90 -18.41 75 0 127 0
28AUG26 400.00 P 0.00 0.00 0.00 67.45 -19.08 77 0 15,248 0
28AUG26 410.00 P 0.00 0.00 0.00 76.30 -19.69 79 0 249 0
28AUG26 420.00 P 0.00 0.00 0.00 85.41 -20.29 81 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 94.86 -20.65 84 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 104.47 -20.99 88 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 114.22 -21.31 92 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 124.16 -21.48 96 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 134.17 -21.67 101 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 144.27 -21.80 106 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 154.44 -21.73 111 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 164.65 -21.77 117 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 174.91 -20.50 123 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 185.19 -20.65 128 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 195.49 -20.62 134 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 205.49 -20.69 138 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 216.09 -19.40 145 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 225.63 -19.80 146 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 235.24 -20.11 148 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 246.68 -18.57 159 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 255.75 -20.90 158 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 264.56 -20.29 153 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 274.82 -20.02 158 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 285.74 -19.70 168 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 297.21 -17.55 180 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 305.07 -19.64 169 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 315.34 -20.09 174 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 325.75 -18.89 180 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 334.62 -20.70 175 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 345.51 -19.80 184 0 0 0
29SEP26 245.00 P 6.28 6.50 6.28 3.57 -2.45 67 12 24 +12
29SEP26 250.00 P 0.00 0.00 0.00 4.19 -2.94 67 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 5.02 -3.22 67 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 5.85 -3.62 67 0 19 0
29SEP26 265.00 P 0.00 0.00 0.00 6.80 -4.10 67 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 7.91 -4.43 67 0 0 0
29SEP26 275.00 P 13.20 13.20 13.20 9.01 -4.97 67 1 51 +1
29SEP26 280.00 P 14.52 14.52 14.08 10.34 -5.44 67 3 50 -2
29SEP26 285.00 P 0.00 0.00 0.00 11.77 -5.81 67 0 7 0
29SEP26 290.00 P 0.00 0.00 0.00 13.20 -6.42 67 0 17 0
29SEP26 295.00 P 0.00 0.00 0.00 14.89 -6.92 67 0 47 0
29SEP26 300.00 P 22.00 22.60 21.80 16.69 -7.32 67 15 153 +5
29SEP26 310.00 P 0.00 0.00 0.00 20.53 -8.48 67 0 224 0
29SEP26 320.00 P 0.00 0.00 0.00 24.91 -9.41 67 0 75 0
29SEP26 330.00 P 36.36 36.36 36.36 29.85 -10.49 68 1 68 +1
29SEP26 340.00 P 42.18 42.18 42.18 35.05 -11.63 68 9 69 0
29SEP26 350.00 P 57.50 57.50 48.28 41.04 -12.44 68 25 98 -18
29SEP26 360.00 P 0.00 0.00 0.00 47.20 -13.51 69 0 101 0
29SEP26 370.00 P 0.00 0.00 0.00 53.99 -14.24 69 0 273 0
29SEP26 380.00 P 0.00 0.00 0.00 61.00 -15.19 70 0 120 0
29SEP26 390.00 P 0.00 0.00 0.00 68.51 -15.85 70 0 128 0
29SEP26 400.00 P 0.00 0.00 0.00 76.22 -16.67 71 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 84.37 -17.23 71 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 92.65 -17.91 72 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 101.35 -18.37 74 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 110.07 -18.93 74 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 119.21 -19.31 76 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 128.38 -19.68 77 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 137.77 -20.05 79 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 147.29 -20.34 81 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 156.87 -20.65 82 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 166.66 -20.85 85 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 176.46 -21.07 87 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 186.38 -21.26 90 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 196.38 -21.41 92 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 206.40 -21.56 95 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 216.51 -21.69 98 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 226.66 -21.79 101 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 236.83 -21.91 104 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 247.06 -21.98 107 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 257.31 -22.03 110 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 267.59 -22.05 114 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 277.89 -22.05 117 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 288.19 -22.05 120 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 298.49 -22.05 123 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 308.79 -22.05 126 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 319.09 -21.75 130 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 329.39 -21.53 133 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 339.69 -21.50 136 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 349.99 -20.53 139 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 359.62 -20.81 139 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 370.03 -20.72 143 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 380.89 -19.80 147 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 390.87 -19.30 149 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 401.27 -18.82 152 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 410.90 -19.12 153 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 421.05 -18.93 155 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 431.03 -18.87 157 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 440.26 -19.58 156 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 449.43 -20.30 155 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 460.55 -19.12 160 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 470.58 -19.03 162 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 480.17 -20.33 162 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 490.29 -19.71 164 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 499.51 -20.99 164 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 509.50 -20.50 165 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 519.50 -21.00 166 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 529.50 -21.00 168 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 539.50 -20.00 169 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 549.00 -20.50 169 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 559.50 -20.00 172 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 569.00 -20.50 171 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 580.00 -20.50 177 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 589.50 -20.00 176 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 599.50 -20.00 177 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 609.50 -19.50 179 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 6.43 -3.33 64 0 28 0
29OCT26 250.00 P 11.06 11.06 11.06 7.31 -3.75 64 1 1 +1
29OCT26 255.00 P 0.00 0.00 0.00 8.41 -4.08 64 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 9.52 -4.40 64 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 10.94 -5.01 65 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 12.40 -5.39 65 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 13.87 -5.76 65 0 0 0
29OCT26 280.00 P 20.53 20.53 20.53 15.33 -6.15 65 1 149 -1
29OCT26 285.00 P 0.00 0.00 0.00 17.01 -6.66 65 0 6 0
29OCT26 290.00 P 0.00 0.00 0.00 18.84 -7.06 65 0 20 0
29OCT26 295.00 P 0.00 0.00 0.00 20.68 -7.46 65 0 15 0
29OCT26 300.00 P 29.50 29.50 29.50 22.52 -7.94 65 1 22 -1
29OCT26 310.00 P 39.88 39.88 39.88 26.95 -8.80 65 15 35 +14
29OCT26 320.00 P 45.80 45.80 45.80 31.45 -9.71 66 15 37 +15
29OCT26 330.00 P 52.08 52.08 52.08 36.72 -10.54 66 15 11 -15
29OCT26 340.00 P 51.25 51.25 51.25 42.01 -11.39 66 15 25 +15
29OCT26 350.00 P 0.00 0.00 0.00 48.08 -12.19 66 0 9 0
29OCT26 360.00 P 0.00 0.00 0.00 54.18 -12.99 66 0 30 0
29OCT26 370.00 P 0.00 0.00 0.00 60.89 -13.72 67 0 214 0
29OCT26 380.00 P 0.00 0.00 0.00 67.76 -14.45 67 0 128 0
29OCT26 390.00 P 0.00 0.00 0.00 74.98 -15.10 68 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 82.56 -15.75 68 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 90.18 -16.38 68 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 98.38 -16.87 69 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 106.61 -17.41 70 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 115.04 -17.84 70 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 123.79 -18.29 71 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 132.57 -18.73 72 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 141.59 -19.04 73 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 150.79 -19.39 74 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 160.01 -19.75 75 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 169.43 -19.97 76 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 13.78 -5.16 65 0 3 0
27NOV26 255.00 P 20.81 20.81 20.81 15.27 -5.54 65 1 3 +1
27NOV26 260.00 P 0.00 0.00 0.00 16.77 -5.92 65 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 18.55 -6.30 65 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 20.41 -6.71 65 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 22.28 -7.10 65 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 24.14 -7.51 65 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 26.36 -7.88 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 28.62 -8.29 65 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 30.88 -8.70 65 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 33.14 -9.11 65 0 15 0
27NOV26 310.00 P 45.64 45.64 45.64 38.35 -9.85 65 2 4 +2
27NOV26 320.00 P 0.00 0.00 0.00 43.68 -10.67 66 0 43 0
27NOV26 330.00 P 0.00 0.00 0.00 49.50 -11.34 66 0 10 0
27NOV26 340.00 P 0.00 0.00 0.00 55.63 -12.12 66 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 61.92 -12.75 66 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 68.82 -13.43 67 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 75.71 -14.15 67 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 83.04 -14.62 67 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 90.63 -15.25 68 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 98.22 -15.87 68 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 106.32 -16.23 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 16.69 -5.58 65 0 30 0
30DEC26 250.00 P 0.00 0.00 0.00 18.23 -5.96 65 0 0 0
30DEC26 255.00 P 28.30 28.30 28.30 19.92 -6.20 65 1 20 -1
30DEC26 260.00 P 0.00 0.00 0.00 21.83 -6.57 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 23.74 -6.98 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 25.65 -7.39 66 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 27.59 -7.77 65 0 15 0
30DEC26 280.00 P 41.50 41.50 41.50 29.89 -7.97 66 15 67 -10
30DEC26 285.00 P 42.75 42.75 42.75 32.20 -8.38 66 15 0 -15
30DEC26 290.00 P 41.20 41.20 41.20 34.51 -8.79 66 1 17 0
30DEC26 295.00 P 0.00 0.00 0.00 36.82 -9.21 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 39.27 -9.49 66 0 58 0
30DEC26 310.00 P 53.85 53.85 53.85 44.70 -10.12 66 14 45 +14
30DEC26 320.00 P 0.00 0.00 0.00 50.13 -10.95 66 0 93 0
30DEC26 330.00 P 66.00 66.00 66.00 56.06 -11.35 66 1 79 0
30DEC26 340.00 P 0.00 0.00 0.00 62.28 -12.14 67 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 68.53 -12.90 67 0 277 0
30DEC26 360.00 P 0.00 0.00 0.00 75.39 -13.19 67 0 241 0
30DEC26 370.00 P 0.00 0.00 0.00 82.38 -13.90 67 0 106 0
30DEC26 380.00 P 0.00 0.00 0.00 89.39 -14.59 67 0 210 0
30DEC26 390.00 P 0.00 0.00 0.00 96.94 -14.77 68 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 104.62 -15.39 68 0 296 0
30DEC26 410.00 P 0.00 0.00 0.00 112.31 -15.99 68 0 204 0
30DEC26 420.00 P 0.00 0.00 0.00 120.33 -16.29 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 128.61 -16.61 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 136.90 -17.12 70 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 145.21 -17.62 70 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 153.98 -17.67 71 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 162.77 -18.02 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 171.57 -18.43 72 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 180.43 -18.78 72 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 189.62 -18.82 73 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 198.82 -19.06 74 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 208.03 -19.37 75 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 217.25 -19.68 76 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 226.73 -19.73 76 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 236.25 -19.82 77 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 245.76 -20.06 78 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 255.29 -20.28 79 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 264.90 -20.43 80 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 274.65 -20.45 81 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 284.39 -20.55 83 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 294.15 -20.71 84 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 303.91 -20.87 85 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 313.73 -20.97 86 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 323.65 -20.98 87 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 333.56 -21.02 88 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 343.48 -21.13 90 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 353.40 -21.24 91 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 363.34 -21.33 92 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 373.36 -21.35 93 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 383.39 -21.36 95 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 393.42 -21.40 96 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 403.46 -21.47 97 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 413.49 -21.54 99 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 423.54 -21.60 100 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 433.65 -21.60 101 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 443.75 -21.61 103 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 453.85 -21.63 104 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 463.96 -21.67 106 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 474.07 -21.71 107 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 484.18 -21.75 108 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 494.32 -21.76 110 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 504.47 -21.77 111 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 514.62 -21.77 112 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 524.78 -21.78 114 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 534.93 -21.81 115 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 545.08 -21.84 116 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 555.24 -21.85 118 0 28 0
30DEC26 880.00 P 0.00 0.00 0.00 565.41 -21.86 119 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 575.59 -21.41 120 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 585.77 -21.86 122 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 595.95 -21.55 123 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 606.13 -21.37 124 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 616.31 -20.69 126 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 626.49 -19.51 127 0 69 0
30MAR27 245.00 P 0.00 0.00 0.00 26.18 -5.08 65 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 28.17 -5.47 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 30.16 -5.87 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 32.16 -6.27 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 34.33 -6.50 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 36.72 -6.52 65 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 39.11 -6.75 65 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 41.51 -7.15 65 0 167 0
30MAR27 285.00 P 52.90 52.90 52.90 43.90 -7.56 66 15 116 0
30MAR27 290.00 P 0.00 0.00 0.00 46.31 -7.96 66 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 48.97 -8.11 66 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 51.77 -8.13 66 0 315 0
30MAR27 310.00 P 68.09 69.04 68.09 57.37 -8.75 66 129 306 +129
30MAR27 320.00 P 74.84 75.41 74.67 62.99 -9.54 66 77 152 +77
30MAR27 330.00 P 81.38 83.62 81.38 69.10 -9.85 66 31 163 +31
30MAR27 340.00 P 89.05 89.05 88.05 75.49 -10.20 66 58 202 +58
30MAR27 350.00 P 96.02 96.02 94.73 81.90 -10.94 66 70 225 +70
30MAR27 360.00 P 0.00 0.00 0.00 88.39 -11.61 67 0 99 0
30MAR27 370.00 P 0.00 0.00 0.00 95.53 -11.66 67 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 102.68 -12.15 67 0 245 0
30MAR27 390.00 P 0.00 0.00 0.00 109.85 -12.81 67 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 117.12 -13.39 67 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 124.94 -13.44 68 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 132.76 -13.80 68 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 140.61 -14.37 68 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 148.48 -14.93 68 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 156.75 -15.10 69 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 165.16 -15.18 69 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 173.59 -15.64 69 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 182.03 -16.10 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 190.50 -16.56 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 199.35 -16.64 71 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 208.25 -16.71 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 217.16 -17.06 72 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 226.09 -17.43 72 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 235.04 -17.78 72 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 244.17 -17.98 73 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 253.46 -18.02 73 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 262.76 -18.14 74 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 272.07 -18.42 74 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 281.40 -18.69 75 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 290.74 -18.96 76 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 300.21 -19.11 76 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 309.80 -19.15 77 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 319.40 -19.20 78 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 329.01 -19.39 78 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 338.63 -19.59 79 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 348.26 -19.78 80 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 357.90 -19.97 80 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 367.69 -20.01 81 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 377.50 -20.05 82 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 387.32 -20.09 83 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 397.15 -20.22 84 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 406.98 -20.36 84 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 416.82 -20.49 85 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 426.67 -20.62 86 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 436.58 -20.69 87 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 446.55 -20.71 88 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 456.52 -20.73 89 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 466.49 -20.78 90 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 476.47 -20.87 91 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 486.45 -20.96 92 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 496.44 -21.04 92 0 0 0
29JUN27 245.00 P 44.68 44.68 44.68 33.61 -5.74 64 20 40 +16
29JUN27 250.00 P 0.00 0.00 0.00 35.67 -6.14 64 0 102 0
29JUN27 255.00 P 0.00 0.00 0.00 37.81 -6.46 64 0 29 0
29JUN27 260.00 P 53.68 53.68 53.68 40.25 -6.49 64 10 10 0
29JUN27 265.00 P 0.00 0.00 0.00 42.70 -6.52 65 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 45.15 -6.74 65 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 47.61 -7.14 65 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 50.07 -7.54 65 0 50 0
29JUN27 285.00 P 66.88 66.88 66.88 52.54 -7.94 65 1 1 0
29JUN27 290.00 P 0.00 0.00 0.00 55.26 -8.10 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 58.11 -8.12 65 0 240 0
29JUN27 300.00 P 77.00 77.00 77.00 60.97 -8.15 65 5 22 +5
29JUN27 310.00 P 0.00 0.00 0.00 66.69 -8.78 65 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 72.45 -9.54 65 0 0 0
29JUN27 330.00 P 97.00 97.00 97.00 78.68 -9.85 65 1 1 0
29JUN27 340.00 P 0.00 0.00 0.00 85.18 -9.93 65 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 91.70 -10.54 66 0 5 0
29JUN27 360.00 P 0.00 0.00 0.00 98.25 -11.25 66 0 3 0
29JUN27 370.00 P 0.00 0.00 0.00 105.13 -11.65 66 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 112.37 -11.72 66 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 119.63 -12.02 66 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 126.91 -12.66 66 0 19 0
29JUN27 410.00 P 0.00 0.00 0.00 134.23 -13.28 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 142.00 -13.46 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 149.91 -13.54 67 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 157.84 -13.79 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 165.79 -14.34 67 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 173.77 -14.87 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 182.00 -15.17 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 190.49 -15.23 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 198.99 -15.31 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 207.51 -15.64 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 216.05 -16.08 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 224.62 -16.51 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 233.39 -16.75 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 242.36 -16.80 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 251.34 -16.87 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 260.34 -17.02 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 269.35 -17.37 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 278.39 -17.70 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 287.45 -18.02 72 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 296.72 -18.15 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 306.08 -18.19 73 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 315.45 -18.25 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 324.83 -18.33 74 0 0 0
TOTAL PUT 876 47,135 +450
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$ 50.650
07AUG26 38.00 C 0.00 0.00 0.00 12.66 +0.20 140 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 12.16 +0.20 134 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 11.66 +0.20 128 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 11.16 +0.20 122 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 10.66 +0.20 116 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 10.16 +0.20 110 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 9.66 +0.20 104 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 9.16 +0.20 99 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 8.66 +0.20 93 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 8.16 +0.20 87 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 7.66 +0.20 82 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 7.16 +0.20 76 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 6.66 +0.20 71 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 6.16 +0.20 65 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 5.66 +0.19 60 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 5.16 +0.18 55 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 4.66 +0.17 50 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 4.17 +0.16 54 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 3.68 +0.14 53 0 30 0
07AUG26 47.50 C 0.00 0.00 0.00 3.19 +0.11 50 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 2.73 +0.08 52 0 40 0
07AUG26 48.50 C 0.00 0.00 0.00 2.21 +0.01 41 0 11 0
07AUG26 49.00 C 0.00 0.00 0.00 1.81 0.00 46 0 115 0
07AUG26 49.50 C 0.00 0.00 0.00 1.44 -0.05 48 0 52 0
07AUG26 50.00 C 0.00 0.00 0.00 1.11 -0.08 49 0 203 0
07AUG26 51.00 C 0.58 0.70 0.50 0.60 -0.12 50 255 367 +215
07AUG26 52.00 C 0.26 0.27 0.26 0.28 -0.12 50 25 224 -15
07AUG26 53.00 C 0.00 0.00 0.00 0.12 -0.09 52 0 128 0
07AUG26 54.00 C 0.10 0.10 0.10 0.05 -0.05 54 15 858 0
07AUG26 55.00 C 0.06 0.07 0.06 0.02 -0.03 56 54 1,343 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 139 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 86 0 119 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 875 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 160 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 10.68 - 49 0 0 -
14AUG26 40.50 C 0.00 0.00 0.00 10.18 - 45 0 0 -
14AUG26 41.00 C 0.00 0.00 0.00 9.68 +0.19 41 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 9.18 +0.19 32 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 8.69 +0.19 49 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 8.19 +0.18 46 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 7.70 +0.18 48 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 7.21 +0.18 48 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 6.72 +0.17 47 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 6.24 +0.16 47 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 5.77 +0.15 47 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 5.30 +0.14 47 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 4.85 +0.13 47 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 4.41 +0.11 47 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 3.98 +0.09 47 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 3.57 +0.07 47 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 3.18 +0.06 47 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 2.73 0.00 44 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 2.40 0.00 44 0 15 0
14AUG26 49.50 C 0.00 0.00 0.00 2.09 +0.01 45 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 1.81 0.00 45 0 20 0
14AUG26 51.00 C 0.00 0.00 0.00 1.32 -0.02 46 0 15 0
14AUG26 52.00 C 0.96 0.96 0.96 0.93 -0.05 46 15 86 +15
14AUG26 53.00 C 0.67 0.67 0.67 0.64 -0.06 47 18 108 +18
14AUG26 54.00 C 0.45 0.45 0.45 0.44 -0.05 47 5 48 +5
14AUG26 55.00 C 0.30 0.30 0.30 0.28 -0.04 47 15 60 +15
14AUG26 56.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.79 +0.29 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.75 +0.27 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.89 +0.36 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.90 +0.32 60 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 9.85 +0.13 51 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.95 +0.14 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.05 +0.12 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.19 +0.10 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.37 +0.08 53 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 5.60 +0.06 53 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 4.88 +0.04 53 0 411 0
28AUG26 48.00 C 0.00 0.00 0.00 4.22 -0.10 53 0 401 0
28AUG26 49.00 C 0.00 0.00 0.00 3.56 +0.05 52 0 800 0
28AUG26 50.00 C 0.00 0.00 0.00 2.99 -0.03 51 0 823 0
28AUG26 52.50 C 0.00 0.00 0.00 1.95 -0.04 53 0 1,191 0
28AUG26 55.00 C 1.08 1.22 1.08 1.22 -0.05 54 42 1,203 +42
28AUG26 57.50 C 0.65 0.69 0.65 0.70 -0.05 53 41 1,029 +30
28AUG26 60.00 C 0.49 0.50 0.49 0.38 -0.04 53 205 1,599 0
28AUG26 62.50 C 0.27 0.31 0.27 0.20 -0.03 53 238 1,022 +100
28AUG26 65.00 C 0.19 0.20 0.18 0.10 -0.02 53 240 1,472 +88
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 55 0 455 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 14.03 +0.20 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.16 +0.26 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.22 +0.23 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.38 +0.27 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.44 +0.21 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.55 +0.06 48 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 8.80 +0.09 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.04 +0.07 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.32 +0.06 49 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.64 +0.05 49 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 6.00 +0.04 49 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 5.36 +0.06 49 0 485 0
29SEP26 49.00 C 0.00 0.00 0.00 4.82 +0.05 49 0 355 0
29SEP26 50.00 C 0.00 0.00 0.00 4.23 -0.04 48 0 463 0
29SEP26 52.50 C 0.00 0.00 0.00 3.19 -0.01 49 0 236 0
29SEP26 55.00 C 2.43 2.43 2.43 2.40 -0.01 50 1 328 +1
29SEP26 57.50 C 1.78 1.78 1.78 1.72 -0.04 50 10 3,476 0
29SEP26 60.00 C 1.17 1.19 1.17 1.20 -0.04 50 60 818 +32
29SEP26 62.50 C 1.01 1.01 1.01 0.83 -0.04 50 55 841 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 -0.03 50 0 1,296 0
29SEP26 67.50 C 0.49 0.54 0.49 0.37 -0.03 50 13 859 -12
29SEP26 70.00 C 0.41 0.41 0.41 0.25 -0.02 50 68 1,251 -34
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.02 50 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 739 0
29SEP26 80.00 C 0.16 0.16 0.16 0.05 0.00 51 20 749 +20
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 775 0
29SEP26 85.00 C 0.02 0.02 0.02 0.02 0.00 51 30 144 +30
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 68 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 73 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 14.39 +0.16 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.49 +0.24 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.65 +0.32 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.76 +0.23 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.89 +0.11 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.13 +0.10 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.43 +0.06 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.72 +0.04 48 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 8.05 +0.03 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.41 +0.02 48 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.80 0.00 48 0 132 0
29OCT26 48.00 C 0.00 0.00 0.00 6.24 +0.03 48 0 386 0
29OCT26 49.00 C 0.00 0.00 0.00 5.57 -0.04 47 0 332 0
29OCT26 50.00 C 0.00 0.00 0.00 5.08 -0.06 47 0 249 0
29OCT26 52.50 C 0.00 0.00 0.00 4.11 +0.02 48 0 285 0
29OCT26 55.00 C 0.00 0.00 0.00 3.23 0.00 49 0 403 0
29OCT26 57.50 C 0.00 0.00 0.00 2.52 -0.03 49 0 450 0
29OCT26 60.00 C 0.00 0.00 0.00 1.92 -0.06 49 0 267 0
29OCT26 62.50 C 0.00 0.00 0.00 1.44 -0.06 49 0 362 0
29OCT26 65.00 C 1.16 1.25 1.16 1.08 -0.05 49 100 195 +90
29OCT26 67.50 C 0.00 0.00 0.00 0.80 -0.05 49 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.59 -0.04 49 0 75 0
29OCT26 72.50 C 0.00 0.00 0.00 0.43 -0.04 49 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.22 -0.03 48 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 11.59 - 50 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 10.77 +0.28 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.11 +0.09 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.52 +0.06 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.88 +0.04 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.28 +0.03 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.71 +0.03 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.17 +0.20 50 0 15 0
27NOV26 49.00 C 6.15 6.15 6.15 6.52 -0.04 49 15 69 +15
27NOV26 50.00 C 5.73 5.73 5.70 6.06 -0.03 49 30 158 +30
27NOV26 52.50 C 0.00 0.00 0.00 5.08 +0.02 50 0 95 0
27NOV26 55.00 C 0.00 0.00 0.00 4.20 +0.01 50 0 136 0
27NOV26 57.50 C 0.00 0.00 0.00 3.45 0.00 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 2.80 -0.04 51 0 45 0
27NOV26 62.50 C 2.15 2.15 2.15 2.24 -0.05 50 15 67 +15
27NOV26 65.00 C 1.79 1.79 1.76 1.79 -0.05 50 45 403 +45
27NOV26 67.50 C 0.00 0.00 0.00 1.42 -0.05 50 0 555 0
27NOV26 70.00 C 0.00 0.00 0.00 1.13 -0.04 50 0 122 0
27NOV26 72.50 C 1.12 1.12 1.12 0.89 -0.04 50 20 52 +20
27NOV26 75.00 C 0.00 0.00 0.00 0.70 -0.03 50 0 96 0
27NOV26 77.50 C 0.00 0.00 0.00 0.55 -0.03 50 0 139 0
30DEC26 37.00 C 0.00 0.00 0.00 15.18 +0.13 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.40 +0.13 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.64 +0.14 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.90 +0.14 50 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 12.19 +0.11 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.54 +0.17 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.85 +0.16 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.21 +0.15 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.58 +0.11 50 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 9.04 +0.06 50 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.42 -0.02 49 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.95 +0.09 50 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.41 +0.06 49 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 6.94 +0.05 49 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 5.89 +0.03 50 0 152 0
30DEC26 55.00 C 0.00 0.00 0.00 4.99 +0.01 50 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.22 +0.01 50 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 3.57 -0.01 51 0 671 0
30DEC26 62.50 C 0.00 0.00 0.00 2.98 -0.02 51 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 2.47 -0.02 51 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 2.05 -0.02 51 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.69 -0.02 50 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.39 -0.02 50 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.14 -0.02 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.94 -0.02 50 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.77 -0.02 50 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 -0.04 50 0 498 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.02 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.01 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 198 0
30DEC26 92.50 C 0.00 0.00 0.00 0.27 -0.02 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 -0.02 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 16.40 +0.14 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.70 +0.14 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.02 +0.13 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.36 +0.13 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.72 +0.12 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.10 +0.11 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.51 +0.11 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.94 +0.11 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 11.38 +0.09 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.85 +0.20 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 10.34 +0.20 50 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 9.78 +0.09 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.33 +0.05 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.89 +0.06 50 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.85 +0.03 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.94 +0.02 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.14 +0.02 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.55 +0.05 52 0 113 0
30MAR27 62.50 C 0.00 0.00 0.00 4.81 -0.01 51 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.27 +0.03 51 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 3.75 +0.03 51 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 3.28 +0.02 51 0 216 0
30MAR27 72.50 C 0.00 0.00 0.00 2.88 +0.02 51 0 319 0
30MAR27 75.00 C 0.00 0.00 0.00 2.52 +0.01 51 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 2.21 +0.01 51 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.87 0.00 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.64 0.00 50 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.44 +0.01 51 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.26 +0.01 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.10 0.00 50 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.96 0.00 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.84 0.00 50 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.74 0.00 50 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.65 0.00 51 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 17.49 +0.10 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.84 +0.09 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.20 +0.08 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.59 +0.07 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.00 +0.07 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.43 +0.07 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.87 +0.06 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.33 +0.05 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.82 +0.05 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 12.31 +0.04 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.83 +0.03 50 0 50 0
29JUN27 48.00 C 10.80 10.80 10.80 11.37 +0.03 50 15 120 +15
29JUN27 49.00 C 10.38 10.38 10.38 10.99 +0.05 51 15 30 +15
29JUN27 50.00 C 9.96 9.96 9.96 10.55 +0.04 51 15 65 +15
29JUN27 52.50 C 8.98 8.98 8.98 9.54 +0.03 51 15 30 +15
29JUN27 55.00 C 0.00 0.00 0.00 8.64 +0.03 51 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.82 +0.01 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 7.08 -0.01 51 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 6.42 -0.01 51 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.82 -0.03 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.25 -0.03 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.61 -0.15 51 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.27 -0.03 51 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.85 -0.03 51 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 3.47 -0.03 51 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 3.04 -0.03 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.74 -0.04 50 0 540 0
29JUN27 85.00 C 2.76 2.76 2.76 2.47 -0.04 50 9 106 +9
TOTAL CALL 1,719 69,949 +834
07AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 52 0
07AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.06 52 0 55 0
07AUG26 47.50 P 0.21 0.21 0.21 0.04 -0.09 52 15 95 +15
07AUG26 48.00 P 0.30 0.30 0.17 0.07 -0.13 52 18 135 0
07AUG26 48.50 P 0.42 0.42 0.42 0.13 -0.16 52 15 135 0
07AUG26 49.00 P 0.61 0.61 0.35 0.21 -0.21 52 37 109 0
07AUG26 49.50 P 0.76 0.76 0.36 0.33 -0.25 52 41 41 +7
07AUG26 50.00 P 0.72 0.72 0.72 0.50 -0.29 52 8 1,064 0
07AUG26 51.00 P 0.00 0.00 0.00 0.99 -0.33 53 0 466 0
07AUG26 52.00 P 0.00 0.00 0.00 1.68 -0.33 55 0 1,362 0
07AUG26 53.00 P 0.00 0.00 0.00 2.46 -0.29 51 0 664 0
07AUG26 54.00 P 0.00 0.00 0.00 3.38 -0.25 50 0 262 0
07AUG26 55.00 P 0.00 0.00 0.00 4.36 -0.22 53 0 116 0
07AUG26 56.00 P 0.00 0.00 0.00 5.35 -0.21 0 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 6.35 -0.20 0 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 7.35 -0.20 0 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 8.35 -0.20 0 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 9.35 -0.20 0 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 10.35 -0.20 0 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 11.35 -0.20 0 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 12.35 -0.20 0 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 13.35 -0.20 0 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 14.35 -0.20 0 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 15.35 -0.20 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 16.35 -0.20 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 17.35 -0.20 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 18.35 -0.20 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 19.35 -0.20 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 20.35 -0.20 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 21.35 -0.20 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 22.35 -0.20 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 23.35 -0.20 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 24.35 -0.20 0 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
14AUG26 40.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 5 0
14AUG26 44.50 P 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.12 -0.06 47 0 15 0
14AUG26 46.00 P 0.00 0.00 0.00 0.17 -0.07 47 0 30 0
14AUG26 46.50 P 0.00 0.00 0.00 0.23 -0.09 47 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.30 -0.11 47 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.40 -0.12 48 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.52 -0.13 48 0 8 0
14AUG26 48.50 P 0.00 0.00 0.00 0.65 -0.16 48 0 0 0
14AUG26 49.00 P 0.84 0.84 0.84 0.81 -0.18 48 1 28 +1
14AUG26 49.50 P 1.34 1.34 1.34 1.00 -0.19 48 20 24 -19
14AUG26 50.00 P 0.00 0.00 0.00 1.22 -0.20 48 0 63 0
14AUG26 51.00 P 0.00 0.00 0.00 1.73 -0.23 49 0 60 0
14AUG26 52.00 P 0.00 0.00 0.00 2.34 -0.24 49 0 10 0
14AUG26 53.00 P 0.00 0.00 0.00 3.06 -0.24 50 0 60 0
14AUG26 54.00 P 0.00 0.00 0.00 3.75 -0.24 47 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 4.59 -0.24 47 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 5.49 -0.23 47 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 6.42 -0.22 47 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 7.38 -0.22 46 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 8.36 -0.21 46 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 9.40 -0.30 60 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 10.55 -0.32 81 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 11.35 -0.20 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 12.35 -0.20 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 13.35 -0.20 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 14.35 -0.20 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 15.35 -0.20 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 16.35 -0.20 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 17.35 -0.20 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 18.35 -0.20 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 19.35 -0.20 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 20.35 -0.20 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 21.35 -0.20 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 22.35 -0.20 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 225 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 356 0
28AUG26 40.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 390 0
28AUG26 42.00 P 0.00 0.00 0.00 0.22 -0.07 53 0 1,294 0
28AUG26 43.00 P 0.00 0.00 0.00 0.33 -0.08 53 0 316 0
28AUG26 44.00 P 0.00 0.00 0.00 0.48 -0.09 53 0 257 0
28AUG26 45.00 P 0.75 0.75 0.75 0.66 -0.12 53 12 594 -12
28AUG26 46.00 P 0.98 0.99 0.98 0.90 -0.14 53 36 357 +36
28AUG26 47.00 P 1.46 1.46 1.27 1.18 -0.17 53 60 1,427 +15
28AUG26 48.00 P 1.53 1.63 1.53 1.52 -0.19 54 26 648 +22
28AUG26 49.00 P 0.00 0.00 0.00 1.93 -0.19 54 0 711 0
28AUG26 50.00 P 0.00 0.00 0.00 2.40 -0.20 54 0 529 0
28AUG26 52.50 P 0.00 0.00 0.00 3.83 -0.24 55 0 332 0
28AUG26 55.00 P 0.00 0.00 0.00 5.60 -0.23 56 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 7.44 -0.25 53 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 9.83 -0.34 60 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 12.17 -0.39 63 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 14.43 -0.61 57 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 16.92 -0.42 63 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 19.35 -0.30 0 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 21.85 -0.20 0 0 200 -20
28AUG26 75.00 P 0.00 0.00 0.00 24.35 -0.20 0 0 81 -30
28AUG26 77.50 P 0.00 0.00 0.00 26.85 -0.20 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 29.35 -0.20 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 31.85 -0.20 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 34.35 -0.20 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.85 -0.20 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.35 -0.20 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.85 -0.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.35 -0.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 46.85 -0.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 49.35 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 -0.05 50 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 -0.05 50 0 485 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 -0.07 50 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 -0.08 50 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 0.78 -0.10 50 0 563 0
29SEP26 43.00 P 1.03 1.03 1.03 0.99 -0.10 50 3 184 +3
29SEP26 44.00 P 0.00 0.00 0.00 1.24 -0.13 50 0 70 0
29SEP26 45.00 P 0.00 0.00 0.00 1.52 -0.14 50 0 184 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.10 50 0 350 0
29SEP26 47.00 P 0.00 0.00 0.00 2.21 -0.12 50 0 394 0
29SEP26 48.00 P 0.00 0.00 0.00 2.63 -0.16 50 0 1,280 0
29SEP26 49.00 P 3.30 3.30 3.00 3.08 -0.16 51 9 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 3.58 -0.15 51 0 594 0
29SEP26 52.50 P 0.00 0.00 0.00 5.00 -0.18 51 0 911 0
29SEP26 55.00 P 0.00 0.00 0.00 6.67 -0.23 52 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 8.56 +0.01 53 0 3,987 0
29SEP26 60.00 P 0.00 0.00 0.00 10.60 -0.27 54 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 12.72 -0.26 55 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 14.94 -0.44 55 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 17.23 -0.46 55 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 19.64 -0.53 58 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 22.03 -0.53 58 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 24.49 -0.49 61 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 26.95 -0.54 62 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 29.35 -0.20 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 31.85 -0.20 0 0 177 -155
29SEP26 85.00 P 0.00 0.00 0.00 34.35 -0.20 0 0 0 -358
29SEP26 87.50 P 0.00 0.00 0.00 36.85 -0.20 0 0 0 -140
29SEP26 90.00 P 0.00 0.00 0.00 39.35 -0.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.85 -0.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.35 -0.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 46.85 -0.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.35 -0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 51.85 -0.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.35 -0.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.85 -0.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.35 -0.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 61.85 -0.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.35 -0.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.85 -0.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.35 -0.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.85 -0.20 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.35 -0.20 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.85 -0.20 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.53 -0.08 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.68 -0.06 49 0 340 0
29OCT26 40.00 P 1.03 1.03 1.03 0.84 -0.11 49 3 315 0
29OCT26 41.00 P 1.27 1.27 1.27 1.05 -0.11 49 75 482 +75
29OCT26 42.00 P 0.00 0.00 0.00 1.27 -0.14 49 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.55 -0.13 49 0 577 0
29OCT26 44.00 P 1.85 1.85 1.85 1.83 -0.13 49 3 328 +3
29OCT26 45.00 P 0.00 0.00 0.00 2.17 -0.12 49 0 115 0
29OCT26 46.00 P 0.00 0.00 0.00 2.52 -0.14 49 0 78 0
29OCT26 47.00 P 2.95 2.95 2.95 2.94 -0.14 49 23 238 +12
29OCT26 48.00 P 3.71 3.71 3.71 3.37 -0.14 49 15 60 +15
29OCT26 49.00 P 4.21 4.21 4.21 3.85 -0.15 49 15 55 +15
29OCT26 50.00 P 4.75 4.75 4.75 4.36 -0.16 49 15 158 +15
29OCT26 52.50 P 0.00 0.00 0.00 5.78 -0.18 50 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 7.43 -0.17 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.18 -0.25 50 0 148 0
29OCT26 60.00 P 0.00 0.00 0.00 11.17 -0.20 52 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 13.23 -0.19 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.32 -0.29 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.55 -0.30 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.95 -0.24 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.21 -0.35 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.49 -0.49 51 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.95 -0.54 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 1.62 - 50 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 1.91 -0.11 51 0 165 0
27NOV26 43.00 P 0.00 0.00 0.00 2.21 -0.11 51 0 225 0
27NOV26 44.00 P 0.00 0.00 0.00 2.57 -0.08 51 0 285 0
27NOV26 45.00 P 3.01 3.01 2.93 2.92 -0.10 51 120 435 +105
27NOV26 46.00 P 0.00 0.00 0.00 3.32 -0.10 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 3.74 -0.11 51 0 60 0
27NOV26 48.00 P 0.00 0.00 0.00 4.20 -0.12 51 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 4.69 -0.13 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.21 -0.14 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.64 -0.15 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.31 -0.10 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.98 -0.17 52 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 11.88 -0.31 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.77 -0.47 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.00 -0.17 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.06 -0.26 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.33 -0.26 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.57 -0.28 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.90 -0.08 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.03 -0.49 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 -0.08 50 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 -0.04 50 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.58 -0.03 51 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.85 -0.09 50 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.14 -0.10 51 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.45 -0.09 51 0 188 0
30DEC26 43.00 P 0.00 0.00 0.00 2.78 -0.09 50 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 3.13 -0.09 50 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 3.52 -0.09 50 0 83 0
30DEC26 46.00 P 0.00 0.00 0.00 3.93 -0.10 50 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.37 -0.11 50 0 473 0
30DEC26 48.00 P 0.00 0.00 0.00 4.84 -0.12 50 0 442 0
30DEC26 49.00 P 0.00 0.00 0.00 5.33 -0.14 50 0 380 0
30DEC26 50.00 P 0.00 0.00 0.00 5.86 -0.15 50 0 1,292 0
30DEC26 52.50 P 0.00 0.00 0.00 7.29 -0.16 50 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 8.88 -0.17 51 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 10.66 -0.13 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 12.54 -0.12 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 14.46 -0.15 53 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 16.46 -0.17 53 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 18.58 -0.19 53 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 20.77 -0.30 54 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 22.65 -0.55 50 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 24.93 -0.21 50 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 27.25 -0.27 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 29.61 -0.22 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 32.01 -0.21 50 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 34.44 -0.20 50 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 36.89 -0.20 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 39.36 -0.20 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.85 -0.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.35 -0.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.85 -0.20 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 49.35 -0.20 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.07 -0.06 50 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.07 50 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.66 -0.06 51 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.07 -0.02 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.40 -0.08 51 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 3.75 -0.09 51 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.13 -0.09 51 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.53 -0.10 51 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.95 -0.11 50 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 5.40 -0.11 51 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.87 -0.12 51 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 -0.12 50 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.88 -0.14 50 0 87 0
30MAR27 50.00 P 7.50 7.50 7.50 7.50 -0.05 51 2 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.86 -0.14 50 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.42 -0.16 51 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.05 -0.17 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 13.89 -0.12 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.75 -0.18 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 17.52 -0.36 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.54 -0.17 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 21.56 -0.18 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 23.69 -0.18 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 25.84 -0.19 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.05 -0.19 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 30.31 -0.19 51 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 32.58 -0.19 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 34.91 -0.20 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 37.26 -0.20 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 39.63 -0.20 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 42.05 -0.19 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.47 -0.20 50 0 13 0
30MAR27 97.50 P 48.36 48.36 48.36 46.91 -0.20 51 2 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.38 -0.20 51 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 2.91 -0.10 50 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.22 -0.12 50 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.60 -0.12 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.02 +0.01 51 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 -0.09 51 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.81 -0.10 51 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.22 -0.10 51 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.65 -0.11 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.10 -0.12 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.57 -0.13 51 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.06 -0.13 50 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.58 -0.13 50 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.10 -0.15 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.65 -0.15 50 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 10.10 -0.15 50 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.65 -0.17 50 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.26 -0.11 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.07 -0.07 51 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 16.80 -0.22 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 18.68 -0.22 50 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 20.58 -0.22 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 22.59 -0.23 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.63 -0.23 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 26.70 -0.23 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.86 -0.23 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 31.03 -0.24 50 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 33.24 -0.22 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 35.50 -0.23 50 0 3 0
TOTAL PUT 574 89,173 -395
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$ 26.280
28AUG26 8.50 C 0.00 0.00 0.00 17.80 +1.14 160 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 17.58 +1.15 197 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 17.30 +1.12 148 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.04 +1.11 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.80 +1.14 137 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.55 +1.13 131 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.30 +1.12 125 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.80 +1.14 111 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.30 +1.14 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.80 +1.14 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.30 +1.12 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.81 +1.11 113 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.39 +1.21 151 0 4 0
28AUG26 13.50 C 0.00 0.00 0.00 12.82 +1.16 111 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.31 +1.13 92 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 11.81 +1.15 85 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 11.32 +1.14 93 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 10.78 +1.11 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.35 +1.19 98 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 9.84 +1.18 88 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 9.31 +1.15 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.87 +1.21 87 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.54 +1.38 109 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.80 +1.13 0 0 45 0
28AUG26 19.00 C 8.00 8.00 8.00 7.38 +1.20 73 1 2 0
28AUG26 19.50 C 0.00 0.00 0.00 6.93 +1.21 77 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 6.54 +1.34 84 0 1,137 0
28AUG26 21.00 C 5.75 5.75 5.75 5.66 +1.30 82 20 327 -20
28AUG26 22.00 C 0.00 0.00 0.00 4.93 +1.03 87 0 2,088 0
28AUG26 23.00 C 3.50 4.21 3.50 4.20 +1.10 87 95 1,582 -50
28AUG26 24.00 C 3.69 4.00 3.04 3.53 +0.96 86 30 1,056 -11
28AUG26 25.00 C 2.40 3.30 2.30 3.00 +0.92 88 122 736 -16
28AUG26 26.00 C 2.30 2.80 1.92 2.46 +0.73 87 181 1,495 -55
28AUG26 27.00 C 2.10 2.28 1.60 2.08 +0.69 90 105 2,096 -38
28AUG26 28.00 C 2.00 2.00 1.35 1.69 +0.59 89 714 940 +454
28AUG26 29.00 C 1.59 1.72 1.14 1.36 +0.50 89 417 1,165 +30
28AUG26 30.00 C 0.98 1.45 0.98 1.09 +0.42 89 431 3,039 -92
28AUG26 31.00 C 1.03 1.24 0.85 0.86 +0.35 88 146 537 -17
28AUG26 32.00 C 0.95 1.06 0.72 0.68 +0.29 88 81 442 -4
28AUG26 33.00 C 0.86 0.91 0.72 0.53 +0.23 88 424 3,450 +233
28AUG26 34.00 C 0.72 0.79 0.63 0.41 +0.19 88 31 275 0
28AUG26 35.00 C 0.62 0.70 0.46 0.32 +0.15 88 741 544 +336
28AUG26 36.00 C 0.45 0.61 0.42 0.24 +0.11 88 330 1,351 +165
29SEP26 6.50 C 0.00 0.00 0.00 19.81 +1.15 115 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 19.56 +1.11 99 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 19.29 +1.13 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 19.06 +1.15 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 18.81 +1.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 18.54 +1.09 0 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 18.32 +1.12 110 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 18.07 +1.12 104 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 17.82 +1.10 98 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 17.58 +1.15 112 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.32 +1.14 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.07 +1.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.82 +1.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.59 +1.17 106 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.32 +1.14 0 0 2 0
29SEP26 10.50 C 15.52 15.52 15.52 15.82 +1.16 0 15 15 +15
29SEP26 11.00 C 0.00 0.00 0.00 15.33 +1.17 73 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 14.84 +1.18 83 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 14.34 +1.16 77 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 13.87 +1.17 89 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 13.39 +1.21 90 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 12.87 +1.21 79 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 12.38 +1.12 78 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 11.86 +1.20 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.42 +1.24 78 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.84 +1.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.51 +1.35 81 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 9.85 +1.18 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.42 +1.21 61 0 254 0
29SEP26 17.50 C 0.00 0.00 0.00 8.96 +1.25 63 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 8.57 +1.36 70 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 8.11 +1.28 68 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 7.91 +1.40 81 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 7.22 +1.07 67 0 122 0
29SEP26 20.00 C 6.88 6.88 6.88 6.90 +1.16 71 2 504 -2
29SEP26 21.00 C 6.40 6.40 6.40 6.25 +1.28 76 1 439 -1
29SEP26 22.00 C 5.40 5.40 5.40 5.45 +1.10 73 1 980 -1
29SEP26 23.00 C 5.30 5.30 5.30 4.82 +0.96 74 5 1,269 -5
29SEP26 24.00 C 4.60 4.60 3.90 4.32 +0.97 76 57 752 -36
29SEP26 25.00 C 0.00 0.00 0.00 3.85 +0.97 78 0 1,248 0
29SEP26 26.00 C 3.29 3.37 3.29 3.34 +0.82 78 2 2,779 0
29SEP26 27.00 C 2.82 3.05 2.82 2.95 +0.75 79 51 961 -29
29SEP26 28.00 C 2.70 2.88 2.27 2.60 +0.70 79 7 2,374 +4
29SEP26 29.00 C 2.40 2.57 2.34 2.26 +0.63 79 34 489 -11
29SEP26 30.00 C 1.92 1.98 1.92 1.95 +0.57 79 6 742 0
29SEP26 31.00 C 1.94 1.94 1.78 1.68 +0.51 79 32 387 0
29SEP26 32.00 C 1.37 1.44 1.37 1.44 +0.45 79 21 220 +6
29SEP26 33.00 C 1.60 1.60 1.60 1.23 +0.40 79 15 202 +15
29SEP26 34.00 C 1.30 1.30 1.30 1.05 +0.35 79 1 545 0
29SEP26 35.00 C 1.07 1.07 1.00 0.90 +0.31 79 15 454 +10
29SEP26 36.00 C 1.02 1.08 1.02 0.76 +0.27 78 12 940 0
29OCT26 15.50 C 0.00 0.00 0.00 11.06 +1.34 71 0 30 0
29OCT26 16.00 C 0.00 0.00 0.00 10.51 +1.27 62 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 10.18 +1.45 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.74 +1.48 71 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.31 +1.40 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.91 +1.35 72 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 8.45 +1.27 69 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 7.96 +1.27 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.56 +1.23 66 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 7.36 +1.29 72 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 6.52 +1.07 68 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 5.99 +1.13 72 0 203 0
29OCT26 23.00 C 0.00 0.00 0.00 5.36 +1.01 71 0 334 0
29OCT26 24.00 C 4.52 4.52 4.52 4.86 +1.01 73 2 495 -2
29OCT26 25.00 C 0.00 0.00 0.00 4.29 +0.92 71 0 477 0
29OCT26 26.00 C 3.94 3.94 3.94 3.94 +0.94 74 15 185 -15
29OCT26 27.00 C 3.67 3.67 3.60 3.40 +0.71 72 30 865 0
29OCT26 28.00 C 3.25 3.25 3.00 3.11 +0.72 73 16 106 +15
29OCT26 29.00 C 2.93 2.93 2.93 2.79 +0.70 74 15 46 +15
29OCT26 30.00 C 2.65 2.65 2.65 2.50 +0.67 74 34 63 +31
29OCT26 31.00 C 2.39 2.39 2.39 2.24 +0.64 75 34 81 +34
29OCT26 32.00 C 2.09 2.09 2.09 1.98 +0.59 75 1 31 +1
29OCT26 33.00 C 0.00 0.00 0.00 1.75 +0.54 75 0 95 0
29OCT26 34.00 C 1.77 1.79 1.77 1.54 +0.48 74 4 108 +4
27NOV26 16.50 C 0.00 0.00 0.00 10.23 +1.30 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.80 +1.27 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.53 +1.39 69 0 3 0
27NOV26 18.00 C 8.08 8.33 8.08 9.09 +1.39 67 21 24 +21
27NOV26 18.50 C 0.00 0.00 0.00 8.65 +1.26 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.40 +1.42 70 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.95 +1.21 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.70 +1.36 70 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.99 +1.22 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.37 +1.18 69 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.70 +0.91 68 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.26 +0.97 70 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.74 +0.89 69 0 0 0
27NOV26 26.00 C 4.39 4.39 4.39 4.39 +0.86 71 15 64 +15
27NOV26 27.00 C 3.51 3.78 3.47 3.92 +0.77 70 343 647 +343
27NOV26 28.00 C 0.00 0.00 0.00 3.50 +0.70 70 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 3.32 +0.78 72 0 0 0
27NOV26 30.00 C 3.13 3.13 3.07 3.01 +0.70 73 315 315 +315
27NOV26 31.00 C 2.45 2.45 2.45 2.71 +0.65 72 15 15 +15
27NOV26 32.00 C 2.57 2.57 2.57 2.44 +0.60 72 15 15 +15
27NOV26 33.00 C 2.37 2.37 2.37 2.19 +0.55 72 15 15 +15
27NOV26 34.00 C 0.00 0.00 0.00 1.97 +0.52 72 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 19.81 +1.15 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 19.56 +1.11 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 19.34 +1.18 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 19.13 +1.22 91 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 18.86 +1.18 72 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 18.61 +1.16 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 18.32 +1.12 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 18.12 +1.17 70 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 17.83 +1.11 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.63 +1.20 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.41 +1.23 80 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 17.07 +1.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.85 +1.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.59 +1.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.44 +1.26 77 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.84 +1.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.41 +1.25 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.93 +1.27 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.45 +1.27 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.97 +1.27 61 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 13.48 +1.30 59 0 87 0
30DEC26 13.50 C 0.00 0.00 0.00 13.00 +1.29 58 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 12.62 +1.36 65 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 12.20 +1.39 67 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 11.69 +1.39 63 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 11.22 +1.37 61 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 10.79 +1.35 61 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 10.46 +1.43 65 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 10.00 +1.30 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.60 +1.36 63 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 9.23 +1.31 64 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 8.85 +1.28 64 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.46 +1.27 63 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 8.19 +1.24 65 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 7.83 +1.22 65 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 7.21 +1.22 66 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 6.63 +1.14 66 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 6.01 +1.04 65 0 317 0
30DEC26 24.00 C 5.32 5.32 5.32 5.49 +0.80 65 2 5,971 -2
30DEC26 25.00 C 0.00 0.00 0.00 5.11 +1.02 67 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 4.62 +0.84 66 0 597 0
30DEC26 27.00 C 4.00 4.00 4.00 4.26 +0.79 67 2 2,763 0
30DEC26 28.00 C 4.00 4.08 4.00 3.86 +0.67 67 4 168 +3
30DEC26 29.00 C 3.60 3.60 3.35 3.61 +0.73 68 17 360 -17
30DEC26 30.00 C 0.00 0.00 0.00 3.33 +0.72 69 0 865 0
30DEC26 31.00 C 0.00 0.00 0.00 3.05 +0.70 69 0 30 0
30DEC26 32.00 C 3.02 3.02 2.70 2.79 +0.69 69 240 1,871 +37
30DEC26 33.00 C 2.63 2.63 2.63 2.54 +0.63 69 40 387 0
30DEC26 34.00 C 0.00 0.00 0.00 2.29 +0.57 69 0 349 0
30DEC26 35.00 C 0.00 0.00 0.00 2.10 +0.56 69 0 409 0
30DEC26 36.00 C 2.05 2.05 2.05 1.91 +0.51 69 1 1,013 +1
30MAR27 6.50 C 0.00 0.00 0.00 19.81 +1.15 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 19.57 +1.12 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 19.35 +1.19 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 19.13 +1.22 73 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 18.86 +1.18 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 18.61 +1.16 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 18.32 +1.12 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 18.12 +1.17 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.86 +1.14 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.66 +1.23 66 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.41 +1.23 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.15 +1.22 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.90 +1.21 57 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 16.66 +1.24 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.50 +1.32 68 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.01 +1.35 65 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.54 +1.38 64 0 3 0
30MAR27 11.50 C 15.50 15.50 15.50 15.15 +1.40 68 1 4,320 -1
30MAR27 12.00 C 0.00 0.00 0.00 14.70 +1.39 67 0 173 0
30MAR27 12.50 C 14.40 14.51 13.50 14.25 +1.50 66 15 309 -7
30MAR27 13.00 C 0.00 0.00 0.00 13.75 +1.40 63 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 13.37 +1.49 65 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 12.96 +1.50 65 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 12.53 +1.47 64 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 12.03 +1.33 61 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 11.66 +1.32 61 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 11.26 +1.30 61 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 10.89 +1.30 61 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 10.56 +1.39 62 0 252 0
30MAR27 17.50 C 10.13 10.13 10.13 10.27 +1.37 64 5 68 0
30MAR27 18.00 C 0.00 0.00 0.00 9.87 +1.30 62 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 9.56 +1.30 63 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 9.17 +1.29 62 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 8.83 +1.18 62 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 8.49 +1.13 61 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 7.97 +1.16 62 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 7.34 +1.04 61 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 6.86 +1.08 62 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 6.44 +1.06 63 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 5.99 +0.91 63 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 5.59 +0.95 63 0 195 0
30MAR27 27.00 C 0.00 0.00 0.00 5.13 +0.82 62 0 63 0
30MAR27 28.00 C 4.93 4.93 4.93 4.84 +0.82 63 1 157 0
30MAR27 29.00 C 4.23 4.23 4.23 4.53 +0.79 64 15 53 +15
30MAR27 30.00 C 0.00 0.00 0.00 4.26 +0.77 64 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 3.95 +0.69 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.65 +0.63 64 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 3.40 +0.62 64 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 3.16 +0.60 64 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 2.92 +0.54 64 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 2.71 +0.51 64 0 733 0
29JUN27 15.00 C 0.00 0.00 0.00 12.46 +1.34 60 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 12.07 +1.33 60 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 11.70 +1.30 59 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.31 +1.27 59 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 10.97 +1.23 59 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.63 +1.22 59 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 10.35 +1.26 60 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 10.00 +1.21 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.70 +1.21 59 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 9.42 +1.20 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.13 +1.23 60 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 8.60 +1.18 60 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 8.10 +1.13 60 0 30 0
29JUN27 23.00 C 7.32 7.32 7.32 7.52 +1.02 59 6 247 0
29JUN27 24.00 C 0.00 0.00 0.00 7.07 +0.98 60 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 6.65 +0.94 60 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 5.90 +0.54 56 0 560 0
29JUN27 27.00 C 6.10 6.10 5.88 5.54 +0.45 56 20 270 +5
29JUN27 28.00 C 0.00 0.00 0.00 5.51 +0.70 60 0 181 0
29JUN27 29.00 C 4.80 4.80 4.80 5.14 +0.62 60 10 212 0
29JUN27 30.00 C 0.00 0.00 0.00 4.82 +0.56 60 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 4.52 +0.55 60 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 4.23 +0.50 60 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 3.95 +0.45 60 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 3.71 +0.44 59 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 3.48 +0.44 59 0 191 0
29JUN27 36.00 C 0.00 0.00 0.00 3.25 +0.39 59 0 214 0
TOTAL CALL 5,415 94,209 +1,736
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 175 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 162 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 395 0
28AUG26 14.00 P 0.02 0.03 0.02 0.01 0.00 101 25 281 +4
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.02 86 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.02 89 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.03 88 0 367 0
28AUG26 17.00 P 0.10 0.10 0.07 0.05 -0.03 90 421 1,225 -38
28AUG26 17.50 P 0.09 0.11 0.09 0.06 -0.05 88 83 795 +52
28AUG26 18.00 P 0.11 0.11 0.11 0.09 -0.06 89 1 2,006 -1
28AUG26 18.50 P 0.13 0.13 0.13 0.12 -0.08 89 1 745 0
28AUG26 19.00 P 0.20 0.20 0.18 0.16 -0.09 89 36 719 -34
28AUG26 19.50 P 0.20 0.26 0.20 0.20 -0.12 88 48 704 0
28AUG26 20.00 P 0.23 0.34 0.23 0.25 -0.15 87 68 726 -16
28AUG26 21.00 P 0.40 0.50 0.38 0.40 -0.21 87 136 1,037 -104
28AUG26 22.00 P 0.62 0.80 0.55 0.60 -0.29 86 359 1,203 -262
28AUG26 23.00 P 0.89 1.12 0.83 0.86 -0.39 86 157 1,294 +135
28AUG26 24.00 P 1.26 1.39 1.10 1.20 -0.52 86 40 981 +16
28AUG26 25.00 P 1.56 2.07 1.47 1.60 -0.67 85 67 824 +31
28AUG26 26.00 P 2.00 2.66 2.00 2.14 -0.74 87 124 842 +59
28AUG26 27.00 P 2.93 2.93 2.71 2.71 -0.88 88 35 590 +1
28AUG26 28.00 P 3.26 3.32 3.26 3.42 -0.91 91 132 348 +109
28AUG26 29.00 P 0.00 0.00 0.00 4.11 -1.01 92 8 168 0
28AUG26 30.00 P 0.00 0.00 0.00 4.86 -1.10 93 0 265 0
28AUG26 31.00 P 0.00 0.00 0.00 5.67 -1.16 95 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.52 -1.22 97 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 7.40 -1.22 99 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.31 -1.33 102 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.25 -1.31 105 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.21 -1.30 109 0 0 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 139 15 113 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 132 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 1,816 0
29SEP26 8.00 P 0.02 0.02 0.02 0.01 0.00 119 60 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 752 0
29SEP26 8.75 P 0.01 0.01 0.01 0.01 0.00 110 5 1,012 -4
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 79 0 1,989 0
29SEP26 13.50 P 0.09 0.09 0.09 0.03 -0.02 79 1 361 +1
29SEP26 14.00 P 0.10 0.10 0.10 0.04 -0.02 78 67 1,065 +67
29SEP26 14.50 P 0.11 0.11 0.11 0.06 -0.02 79 30 147 -30
29SEP26 15.00 P 0.13 0.15 0.13 0.08 -0.03 79 60 2,437 +30
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.05 78 0 457 0
29SEP26 16.00 P 0.18 0.18 0.18 0.13 -0.06 78 30 190 0
29SEP26 16.50 P 0.19 0.19 0.19 0.17 -0.07 78 20 106 +20
29SEP26 17.00 P 0.26 0.26 0.26 0.22 -0.08 79 56 275 -56
29SEP26 17.50 P 0.30 0.30 0.30 0.27 -0.10 78 56 429 0
29SEP26 18.00 P 0.26 0.26 0.26 0.33 -0.11 78 2 3,698 +2
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.14 77 0 414 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.16 77 0 564 0
29SEP26 19.50 P 0.52 0.61 0.51 0.55 -0.19 77 6 360 +3
29SEP26 20.00 P 0.66 0.66 0.66 0.66 -0.22 77 4 1,451 0
29SEP26 21.00 P 1.01 1.01 0.95 0.90 -0.27 77 13 781 +3
29SEP26 22.00 P 1.38 1.38 1.06 1.19 -0.35 77 49 1,713 -1
29SEP26 23.00 P 1.42 1.63 1.41 1.53 -0.44 76 19 896 +17
29SEP26 24.00 P 1.87 2.13 1.83 2.00 -0.46 78 109 846 -71
29SEP26 25.00 P 2.25 2.64 2.24 2.45 -0.62 78 34 1,011 -31
29SEP26 26.00 P 2.76 2.98 2.76 2.98 -0.70 78 35 781 -30
29SEP26 27.00 P 0.00 0.00 0.00 3.59 -0.76 79 0 424 0
29SEP26 28.00 P 4.04 4.04 4.04 4.26 -0.80 81 1 2,023 -1
29SEP26 29.00 P 0.00 0.00 0.00 4.95 -0.87 81 0 150 0
29SEP26 30.00 P 0.00 0.00 0.00 5.66 -0.94 82 0 191 0
29SEP26 31.00 P 0.00 0.00 0.00 6.42 -1.00 83 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 7.21 -1.06 84 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 8.03 -1.11 84 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.88 -1.16 86 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.76 -1.20 87 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.65 -1.18 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.05 74 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.26 -0.06 74 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.32 -0.08 73 0 41 0
29OCT26 17.00 P 0.37 0.37 0.37 0.38 -0.09 73 1 17 +1
29OCT26 17.50 P 0.00 0.00 0.00 0.45 -0.11 73 0 26 0
29OCT26 18.00 P 0.55 0.55 0.55 0.53 -0.12 73 11 59 +11
29OCT26 18.50 P 0.00 0.00 0.00 0.62 -0.14 73 0 123 0
29OCT26 19.00 P 0.80 0.80 0.80 0.73 -0.16 72 2 164 -1
29OCT26 19.50 P 0.00 0.00 0.00 0.84 -0.18 72 0 220 0
29OCT26 20.00 P 0.00 0.00 0.00 0.97 -0.21 73 0 525 0
29OCT26 21.00 P 0.00 0.00 0.00 1.26 -0.26 72 0 347 0
29OCT26 22.00 P 1.45 1.64 1.45 1.60 -0.33 72 4 1,822 +2
29OCT26 23.00 P 1.85 1.85 1.85 1.97 -0.42 72 70 162 -50
29OCT26 24.00 P 2.77 2.77 2.77 2.42 -0.49 72 1 148 0
29OCT26 25.00 P 3.32 3.32 3.32 2.92 -0.55 73 1 80 +1
29OCT26 26.00 P 3.60 3.85 3.60 3.46 -0.63 73 2 122 +1
29OCT26 27.00 P 0.00 0.00 0.00 4.06 -0.73 73 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.72 -0.77 75 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 5.42 -0.80 75 10 10 +10
29OCT26 30.00 P 0.00 0.00 0.00 6.11 -0.88 76 10 10 +10
29OCT26 31.00 P 0.00 0.00 0.00 6.92 -0.86 78 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.69 -0.92 78 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.48 -0.97 79 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.31 -1.02 80 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.46 -0.12 71 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.54 -0.13 70 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.63 -0.15 70 0 0 0
27NOV26 18.00 P 0.77 0.81 0.77 0.74 -0.17 70 45 45 +44
27NOV26 18.50 P 0.00 0.00 0.00 0.88 -0.15 71 0 0 0
27NOV26 19.00 P 1.02 1.02 1.02 0.96 -0.22 70 1 1 0
27NOV26 19.50 P 0.00 0.00 0.00 1.10 -0.23 70 0 114 0
27NOV26 20.00 P 1.24 1.24 1.24 1.25 -0.25 70 15 165 +15
27NOV26 21.00 P 1.65 1.65 1.65 1.56 -0.32 70 1 31 +1
27NOV26 22.00 P 1.90 1.90 1.90 1.92 -0.39 70 20 20 +20
27NOV26 23.00 P 0.00 0.00 0.00 2.38 -0.41 71 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.78 -0.54 70 0 17 0
27NOV26 25.00 P 3.49 3.49 3.49 3.36 -0.55 71 15 30 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.97 -0.55 72 0 15 0
27NOV26 27.00 P 4.66 4.66 4.66 4.52 -0.65 72 6 6 +6
27NOV26 28.00 P 0.00 0.00 0.00 5.16 -0.74 72 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.82 -0.82 73 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.60 -0.78 74 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.28 -0.90 74 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.09 -0.90 75 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.86 -0.96 76 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.67 -0.99 76 0 0 0
30DEC26 6.50 P 0.02 0.02 0.02 0.01 0.00 85 12 183 +12
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 954 0
30DEC26 7.25 P 0.03 0.03 0.03 0.01 0.00 79 30 186 +30
30DEC26 7.50 P 0.04 0.04 0.04 0.01 0.00 77 30 3,354 +30
30DEC26 7.75 P 0.04 0.04 0.04 0.01 0.00 75 30 95 +30
30DEC26 8.00 P 0.04 0.04 0.04 0.01 0.00 73 30 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 222 0
30DEC26 9.25 P 0.06 0.06 0.06 0.01 0.00 64 30 284 +30
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 66 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 70 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 69 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 68 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.02 68 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 69 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.02 69 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.03 68 0 204 0
30DEC26 14.00 P 0.30 0.30 0.30 0.26 -0.04 68 30 300 +20
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.05 68 0 175 0
30DEC26 15.00 P 0.41 0.41 0.41 0.39 -0.05 69 1 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.06 69 0 1,060 0
30DEC26 16.00 P 0.52 0.52 0.52 0.55 -0.07 69 20 332 +20
30DEC26 16.50 P 0.00 0.00 0.00 0.60 -0.10 67 0 126 0
30DEC26 17.00 P 0.68 0.68 0.68 0.69 -0.12 67 1 3,157 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 -0.13 67 0 190 0
30DEC26 18.00 P 0.99 0.99 0.90 0.92 -0.15 67 33 163 0
30DEC26 18.50 P 1.12 1.12 1.12 1.05 -0.16 67 1 234 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 -0.18 67 0 350 0
30DEC26 19.50 P 1.29 1.29 1.29 1.33 -0.23 67 30 495 0
30DEC26 20.00 P 1.40 1.52 1.38 1.47 -0.27 67 37 227 +12
30DEC26 21.00 P 0.00 0.00 0.00 1.83 -0.31 67 0 292 0
30DEC26 22.00 P 2.17 2.17 2.17 2.21 -0.39 67 40 359 +40
30DEC26 23.00 P 0.00 0.00 0.00 2.63 -0.47 66 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 3.14 -0.50 67 0 576 0
30DEC26 25.00 P 0.00 0.00 0.00 3.67 -0.54 67 0 418 0
30DEC26 26.00 P 0.00 0.00 0.00 4.24 -0.61 68 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 4.86 -0.62 68 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 5.52 -0.66 69 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 6.20 -0.61 70 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 6.89 -0.74 70 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 7.66 -0.75 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.42 -0.77 72 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.19 -0.83 72 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.97 -0.88 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.80 -0.90 73 0 0 0
30DEC26 36.00 P 11.50 11.50 11.50 11.64 -0.95 74 1 0 -1
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 61 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 63 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 64 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 20 0
30MAR27 9.75 P 0.15 0.15 0.15 0.08 -0.01 64 4 153 +4
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.02 64 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.03 63 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.02 64 0 137 0
30MAR27 11.50 P 0.26 0.26 0.26 0.18 -0.04 63 5 137 +5
30MAR27 12.00 P 0.00 0.00 0.00 0.23 -0.04 63 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.06 63 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.07 63 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 -0.07 63 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 -0.09 63 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 -0.10 63 0 227 0
30MAR27 15.00 P 0.72 0.72 0.72 0.66 -0.11 63 5 66 -5
30MAR27 15.50 P 0.00 0.00 0.00 0.76 -0.12 64 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 -0.13 63 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 -0.14 63 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 -0.15 64 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.16 63 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 -0.19 63 0 134 0
30MAR27 18.50 P 1.55 1.55 1.55 1.54 -0.21 63 1 3,139 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.67 -0.23 62 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 1.85 -0.24 63 0 245 0
30MAR27 20.00 P 2.06 2.06 1.99 2.04 -0.26 63 72 129 +37
30MAR27 21.00 P 0.00 0.00 0.00 2.43 -0.31 63 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 -0.36 63 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 3.33 -0.46 63 0 337 0
30MAR27 24.00 P 3.70 3.70 3.70 3.84 -0.46 63 65 457 -65
30MAR27 25.00 P 0.00 0.00 0.00 4.39 -0.51 63 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 4.98 -0.56 64 0 516 0
30MAR27 27.00 P 0.00 0.00 0.00 5.60 -0.58 64 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.24 -0.65 64 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 6.94 -0.58 65 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 7.63 -0.74 65 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 8.38 -0.74 66 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.11 -0.79 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.89 -0.80 66 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.67 -0.83 67 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.45 -0.89 67 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.26 -0.92 67 0 0 0
29JUN27 15.00 P 0.94 0.94 0.94 0.83 -0.20 59 105 519 +101
29JUN27 15.50 P 0.00 0.00 0.00 0.96 -0.19 59 0 254 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 -0.20 59 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 -0.22 59 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 -0.21 59 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 -0.21 59 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.69 -0.22 59 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.85 -0.25 59 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 2.03 -0.28 59 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.23 -0.29 59 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.43 -0.30 59 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 2.84 -0.37 59 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 3.32 -0.37 59 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 3.80 -0.43 60 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.33 -0.48 60 0 545 0
29JUN27 25.00 P 5.18 5.18 5.18 4.89 -0.56 60 10 4,030 0
29JUN27 26.00 P 0.00 0.00 0.00 5.45 -0.59 60 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 6.08 -0.63 60 0 508 0
29JUN27 28.00 P 0.00 0.00 0.00 6.72 -0.68 60 0 433 0
29JUN27 29.00 P 0.00 0.00 0.00 7.37 -0.76 60 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 8.07 -0.82 61 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 8.78 -0.87 61 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.50 -0.92 61 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.24 -0.97 61 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.03 -0.97 62 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.81 -0.99 62 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.60 -1.05 62 0 0 0
TOTAL PUT 3,251 140,013 +273
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$ 14.840
28AUG26 10.00 C 0.00 0.00 0.00 4.86 +0.21 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.36 +0.21 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.86 +0.21 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.34 +0.19 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.87 +0.20 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.39 +0.19 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.93 +0.18 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.51 +0.17 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.13 +0.14 41 0 345 0
28AUG26 14.50 C 0.00 0.00 0.00 0.79 +0.11 40 0 518 0
28AUG26 15.00 C 0.49 0.49 0.49 0.54 +0.08 40 5 862 +5
28AUG26 15.50 C 0.00 0.00 0.00 0.35 +0.06 40 0 776 0
28AUG26 16.00 C 0.22 0.22 0.22 0.22 +0.04 40 29 619 +20
28AUG26 16.50 C 0.10 0.13 0.10 0.14 +0.03 41 118 572 +33
28AUG26 17.00 C 0.07 0.08 0.07 0.08 +0.01 41 41 447 +27
28AUG26 17.50 C 0.05 0.05 0.05 0.05 +0.01 43 15 5,403 -15
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 423 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 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 66 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 4.86 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 +0.22 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.37 +0.21 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 +0.19 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.41 +0.18 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 +0.16 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 +0.14 37 0 30 0
29SEP26 14.00 C 1.06 1.06 1.06 1.20 +0.13 36 60 500 +60
29SEP26 14.50 C 0.80 0.80 0.80 0.92 +0.11 37 30 491 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.68 +0.08 37 0 247 0
29SEP26 15.50 C 0.42 0.42 0.42 0.50 +0.06 38 2 168 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 519 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 377 0
29SEP26 17.00 C 0.15 0.15 0.15 0.17 +0.02 38 175 684 -75
29SEP26 17.50 C 0.00 0.00 0.00 0.11 0.00 37 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 174 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 38 0 690 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 37 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 37 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 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 64 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.86 +0.21 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.37 +0.21 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.87 +0.21 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.38 +0.20 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.91 +0.19 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.46 +0.17 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.04 +0.14 37 0 0 0
29OCT26 13.50 C 1.43 1.47 1.43 1.67 +0.12 37 140 140 +140
29OCT26 14.00 C 1.15 1.34 1.15 1.35 +0.13 37 1,625 2,462 +1,611
29OCT26 14.50 C 0.94 1.04 0.94 1.08 +0.10 37 57 559 +18
29OCT26 15.00 C 0.77 0.86 0.77 0.86 +0.08 37 130 233 +100
29OCT26 15.50 C 0.61 0.66 0.61 0.68 +0.07 37 176 424 +175
29OCT26 16.00 C 0.50 0.50 0.50 0.53 +0.04 37 75 369 +72
29OCT26 16.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.31 +0.01 37 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 0.00 37 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 0.00 37 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.86 - 0 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 4.37 +0.21 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.88 +0.20 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.38 +0.16 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.91 +0.15 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.46 +0.11 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.13 +0.14 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.79 +0.12 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.49 +0.11 37 0 515 0
27NOV26 14.50 C 1.13 1.24 1.06 1.24 +0.10 37 760 920 +760
27NOV26 15.00 C 0.97 0.99 0.91 1.01 +0.08 37 140 280 +135
27NOV26 15.50 C 0.78 0.83 0.72 0.84 +0.07 37 860 860 +845
27NOV26 16.00 C 0.00 0.00 0.00 0.69 +0.07 37 0 0 0
27NOV26 16.50 C 0.52 0.52 0.52 0.56 +0.05 37 15 15 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
27NOV26 19.00 C 0.20 0.20 0.20 0.17 +0.01 37 80 80 +80
27NOV26 19.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 +0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.37 +0.20 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 +0.18 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 +0.10 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 +0.11 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.56 +0.11 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.21 +0.10 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 +0.13 37 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 +0.13 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 +0.13 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.22 +0.09 37 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 +0.07 37 0 325 0
30DEC26 16.00 C 0.81 0.81 0.81 0.87 +0.07 38 75 425 +75
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.08 38 0 80 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 +0.06 38 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.05 38 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.05 38 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.04 38 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.04 38 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 +0.03 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 125 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 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 4.90 +0.17 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.39 +0.08 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.99 +0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.61 +0.07 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 +0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.91 +0.11 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.59 +0.08 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.31 +0.07 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 +0.05 36 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 +0.05 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 +0.09 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.09 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 +0.08 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.13 +0.06 38 0 142 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.04 38 0 44 0
30MAR27 17.50 C 0.85 0.85 0.85 0.86 +0.02 38 15 232 +15
30MAR27 18.00 C 0.00 0.00 0.00 0.76 +0.03 38 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 +0.02 38 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.01 38 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 0.00 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 0.00 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 0.00 38 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 0.00 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 37 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.01 +0.18 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.62 +0.17 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.25 +0.16 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.90 +0.12 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.52 +0.06 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.20 +0.06 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.90 +0.09 36 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.63 +0.09 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.39 +0.09 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.19 +0.10 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.99 +0.10 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 1.80 +0.09 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.63 +0.09 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.48 +0.09 38 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 1.34 +0.08 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.21 +0.07 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.10 +0.06 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.00 +0.05 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.90 +0.05 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.72 +0.04 38 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 +0.02 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.03 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.02 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 1 0
29JUN27 25.00 C 0.33 0.33 0.33 0.24 +0.02 38 2 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 0.00 38 0 36 0
29JUN27 27.00 C 0.24 0.24 0.24 0.15 +0.01 38 5 31 0
TOTAL CALL 4,630 62,475 +4,128
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 384 0
28AUG26 13.50 P 0.23 0.23 0.23 0.15 -0.04 42 44 1,244 +44
28AUG26 14.00 P 0.38 0.38 0.31 0.27 -0.07 42 36 581 +11
28AUG26 14.50 P 0.49 0.50 0.49 0.46 -0.10 42 54 837 -50
28AUG26 15.00 P 0.00 0.00 0.00 0.71 -0.10 42 0 461 0
28AUG26 15.50 P 1.23 1.24 1.23 1.00 -0.15 41 30 471 -20
28AUG26 16.00 P 0.00 0.00 0.00 1.36 -0.17 41 0 432 0
28AUG26 16.50 P 0.00 0.00 0.00 1.83 -0.13 47 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.28 -0.13 49 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.76 -0.21 54 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.26 -0.21 60 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.77 -0.22 67 0 270 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 -0.21 75 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.80 -0.19 83 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.31 -0.22 90 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.16 -0.21 0 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.16 -0.35 0 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.32 -0.16 121 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.16 -0.21 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.16 -0.36 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.16 -0.36 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.16 -0.35 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.16 -0.35 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.16 -0.35 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 315 0
29SEP26 11.50 P 0.08 0.08 0.08 0.05 -0.02 38 10 173 +10
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 219 0
29SEP26 12.50 P 0.22 0.22 0.22 0.16 -0.06 37 12 300 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.07 38 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 -0.10 37 0 237 0
29SEP26 14.00 P 0.66 0.66 0.66 0.60 -0.12 37 4 448 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 -0.16 37 0 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 -0.18 37 0 736 0
29SEP26 15.50 P 0.00 0.00 0.00 1.46 -0.17 37 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 -0.18 37 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 -0.12 41 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 -0.12 43 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.20 -0.12 44 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.68 -0.12 47 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.17 -0.10 51 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 -0.08 54 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.14 -0.10 55 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.64 -0.13 59 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.61 -0.11 62 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.62 -0.09 69 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.51 -0.20 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.50 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.50 -0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.50 -0.21 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.50 -0.20 61 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.49 -0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.49 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.49 -0.21 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.49 -0.20 71 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.48 -0.21 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29OCT26 11.00 P 0.09 0.09 0.09 0.06 -0.03 37 10 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 160 0
29OCT26 12.00 P 0.21 0.21 0.21 0.18 -0.05 37 15 18 +15
29OCT26 12.50 P 0.00 0.00 0.00 0.28 -0.07 37 0 0 0
29OCT26 13.00 P 0.46 0.46 0.46 0.41 -0.08 37 15 24 +10
29OCT26 13.50 P 0.67 0.67 0.67 0.57 -0.11 37 15 68 +15
29OCT26 14.00 P 0.89 0.89 0.77 0.78 -0.13 37 50 422 +35
29OCT26 14.50 P 1.03 1.03 1.03 1.02 -0.15 37 15 4,404 +15
29OCT26 15.00 P 0.00 0.00 0.00 1.30 -0.16 37 0 109 0
29OCT26 15.50 P 0.00 0.00 0.00 1.63 -0.17 37 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.04 -0.12 39 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.44 -0.11 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.86 -0.10 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.25 -0.15 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.72 -0.13 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.23 -0.08 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.69 -0.09 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.14 -0.12 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.66 -0.11 50 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
27NOV26 10.50 P 0.10 0.10 0.10 0.07 -0.01 38 10 10 +10
27NOV26 11.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.39 -0.06 37 0 14 0
27NOV26 13.00 P 0.00 0.00 0.00 0.53 -0.08 37 0 23 0
27NOV26 13.50 P 0.75 0.75 0.75 0.71 -0.11 37 20 35 +20
27NOV26 14.00 P 0.92 0.92 0.92 0.92 -0.13 37 20 20 +20
27NOV26 14.50 P 1.22 1.22 1.22 1.17 -0.15 37 20 34 +20
27NOV26 15.00 P 0.00 0.00 0.00 1.44 -0.16 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.76 -0.17 37 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.17 -0.10 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.55 -0.10 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.95 -0.11 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.38 -0.10 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.82 -0.10 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.28 -0.08 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.73 -0.09 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.20 -0.09 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.68 -0.09 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.03 37 0 143 0
30DEC26 12.00 P 0.42 0.42 0.42 0.37 -0.05 38 13 201 -13
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.06 37 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 271 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.10 37 0 393 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 -0.13 37 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 -0.14 37 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 -0.14 37 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 1.87 -0.14 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.31 -0.08 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.67 -0.10 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.07 -0.09 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.48 -0.09 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.90 -0.09 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.34 -0.09 41 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.79 -0.09 42 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.25 -0.09 43 0 595 0
30DEC26 20.00 P 5.80 5.80 5.80 5.71 -0.09 43 1 382 +1
30DEC26 21.00 P 0.00 0.00 0.00 6.67 -0.09 45 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.64 -0.09 48 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.62 -0.09 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.59 -0.13 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.50 -0.21 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.50 -0.21 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.50 -0.20 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.49 -0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.49 -0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.49 -0.21 47 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.49 -0.20 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.48 -0.21 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.04 38 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.06 37 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.07 38 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.08 38 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 -0.06 38 0 180 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 -0.09 37 0 20 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 -0.11 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 -0.12 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 -0.14 37 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 -0.16 37 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.22 -0.16 37 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.62 -0.08 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.97 -0.08 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.35 -0.08 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.73 -0.08 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.13 -0.08 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.54 -0.09 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.97 -0.08 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.40 -0.09 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.85 -0.08 41 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.75 -0.09 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.70 -0.08 43 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.62 -0.13 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.64 -0.08 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.62 -0.09 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.52 -0.19 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.50 -0.20 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.49 -0.21 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.49 -0.21 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.49 -0.21 44 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.49 -0.20 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.48 -0.21 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 -0.04 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 -0.06 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.69 -0.05 39 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 -0.06 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 -0.08 39 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.25 -0.09 39 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.48 -0.09 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.71 -0.11 38 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.98 -0.11 39 0 28 0
29JUN27 15.00 P 0.00 0.00 0.00 2.26 -0.12 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 2.54 -0.15 38 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 -0.15 38 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.22 -0.14 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.63 -0.07 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.00 -0.08 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.39 -0.07 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.78 -0.08 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.18 -0.08 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.59 -0.09 40 0 0 0
29JUN27 20.00 P 6.20 6.20 6.20 6.04 -0.06 41 1 33 +1
29JUN27 21.00 P 0.00 0.00 0.00 6.87 -0.10 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.70 -0.19 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.62 -0.20 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.64 -0.13 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.62 -0.12 43 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.52 -0.20 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.51 -0.20 38 0 0 0
TOTAL PUT 395 65,726 +144
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$ 39.060
28AUG26 26.00 C 0.00 0.00 0.00 13.11 -0.01 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.11 +0.06 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.11 +0.06 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.11 +0.05 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.12 +0.06 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.12 +0.06 33 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.12 +0.04 26 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.12 +0.03 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.13 +0.04 18 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.15 +0.03 18 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 2.21 +0.01 17 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.39 -0.02 17 0 179 0
28AUG26 39.00 C 0.67 0.86 0.67 0.79 +0.01 18 46 319 +16
28AUG26 40.00 C 0.31 0.31 0.29 0.36 -0.04 17 33 976 -2
28AUG26 41.00 C 0.13 0.17 0.13 0.14 -0.03 17 28 794 +16
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 574 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 19 0 351 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 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 46 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.20 +0.01 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.20 +0.01 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.30 +0.10 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.21 +0.01 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.26 +0.05 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.33 +0.10 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.27 +0.08 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.20 +0.03 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.21 +0.04 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.23 +0.04 18 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.27 +0.03 18 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.35 +0.02 17 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.51 0.00 17 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.78 -0.01 17 0 222 0
29SEP26 39.00 C 1.04 1.29 1.04 1.20 -0.01 17 16 254 -14
29SEP26 40.00 C 0.71 0.80 0.71 0.76 -0.01 18 89 522 -87
29SEP26 41.00 C 0.43 0.43 0.43 0.42 -0.04 17 4 404 0
29SEP26 42.00 C 0.23 0.27 0.23 0.25 -0.01 18 60 268 -30
29SEP26 43.00 C 0.14 0.14 0.14 0.13 -0.01 18 30 557 +30
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 244 0
29SEP26 46.00 C 0.04 0.04 0.04 0.02 0.00 19 1 149 +1
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 12.31 +0.10 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.31 +0.08 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.35 +0.12 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.33 +0.08 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.37 +0.03 29 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.29 +0.04 18 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.31 +0.03 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.35 +0.02 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.43 +0.01 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.56 -0.01 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.85 +0.05 19 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.14 +0.02 18 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.53 0.00 18 0 73 0
29OCT26 40.00 C 0.98 1.11 0.98 1.07 -0.01 18 25 311 -14
29OCT26 41.00 C 0.64 0.76 0.64 0.72 -0.02 18 30 130 0
29OCT26 42.00 C 0.47 0.47 0.47 0.46 -0.04 18 15 52 -1
29OCT26 43.00 C 0.00 0.00 0.00 0.28 -0.04 17 0 83 0
29OCT26 44.00 C 0.19 0.19 0.19 0.16 -0.04 17 6 273 -6
29OCT26 45.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 0.00 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.37 -0.06 20 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.37 -0.10 17 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.49 +0.01 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.60 0.00 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.75 -0.02 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.97 -0.02 21 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.16 -0.03 20 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.54 -0.05 20 0 45 0
27NOV26 39.00 C 1.70 1.90 1.65 2.01 -0.05 20 120 150 +75
27NOV26 40.00 C 1.24 1.24 1.24 1.56 -0.06 20 15 154 +15
27NOV26 41.00 C 0.92 0.92 0.92 1.19 -0.05 21 15 75 +13
27NOV26 42.00 C 0.73 0.74 0.73 0.89 -0.05 21 20 35 +20
27NOV26 43.00 C 0.00 0.00 0.00 0.65 -0.05 21 0 0 0
27NOV26 44.00 C 0.37 0.37 0.37 0.47 -0.04 21 15 18 +15
27NOV26 45.00 C 0.23 0.23 0.23 0.33 -0.04 21 30 30 +30
27NOV26 46.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.22 -0.04 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.22 -0.05 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.31 +0.02 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.31 0.00 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.35 +0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.33 -0.08 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.37 -0.07 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.37 -0.11 16 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.49 +0.01 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.60 0.00 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.75 -0.02 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 -0.02 21 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.16 -0.08 19 0 211 0
30DEC26 38.00 C 0.00 0.00 0.00 2.54 -0.05 20 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 2.01 -0.05 20 0 160 0
30DEC26 40.00 C 1.50 1.50 1.50 1.56 -0.06 20 5 192 +3
30DEC26 41.00 C 0.00 0.00 0.00 1.19 -0.05 20 0 282 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 -0.05 20 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.65 -0.05 20 0 322 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.04 20 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.04 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 0.00 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 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 13.23 -0.05 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.31 +0.01 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.31 0.00 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.35 -0.05 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.33 -0.10 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.37 -0.10 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.41 -0.11 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.53 +0.02 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.66 +0.01 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.84 0.00 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.10 -0.01 19 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.42 -0.02 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.83 -0.03 19 0 169 0
30MAR27 39.00 C 0.00 0.00 0.00 2.34 +0.04 19 0 47 0
30MAR27 40.00 C 0.00 0.00 0.00 1.91 +0.01 20 0 148 0
30MAR27 41.00 C 0.00 0.00 0.00 1.55 0.00 20 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.23 -0.03 20 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 0.96 -0.04 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.76 -0.03 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.24 -0.04 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.31 +0.01 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.31 -0.02 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.35 -0.05 19 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.35 -0.08 16 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.41 -0.12 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.51 -0.10 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.80 +0.03 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.91 +0.05 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.14 +0.02 20 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.50 +0.01 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.93 0.00 20 0 22 0
29JUN27 38.00 C 3.05 3.05 3.05 3.41 0.00 20 9 35 +9
29JUN27 39.00 C 0.00 0.00 0.00 2.95 0.00 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.54 0.00 21 0 110 0
29JUN27 41.00 C 0.00 0.00 0.00 2.17 0.00 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.86 0.00 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.57 -0.01 21 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 1.33 -0.01 21 0 14 0
29JUN27 45.00 C 0.00 0.00 0.00 1.12 -0.01 21 0 81 0
29JUN27 46.00 C 0.00 0.00 0.00 0.94 -0.01 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.83 +0.01 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.58 +0.02 21 0 135 0
TOTAL CALL 612 16,788 +89
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 20 0 213 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 517 0
28AUG26 37.00 P 0.13 0.13 0.13 0.09 -0.03 18 1 1,191 0
28AUG26 38.00 P 0.35 0.39 0.34 0.27 -0.04 17 22 911 +22
28AUG26 39.00 P 0.79 0.79 0.61 0.62 -0.08 17 4 532 +2
28AUG26 40.00 P 1.48 1.48 1.48 1.23 -0.07 17 2 467 0
28AUG26 41.00 P 0.00 0.00 0.00 2.02 -0.06 17 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.95 -0.05 18 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.94 -0.04 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.07 +0.09 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.07 +0.06 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.07 +0.06 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.07 +0.06 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.07 +0.09 63 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.57 +0.09 72 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 42 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 32 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 0.03 0.03 0.03 0.01 0.00 22 6 541 0
29SEP26 33.00 P 0.04 0.04 0.04 0.01 0.00 19 9 306 -9
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 271 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 702 0
29SEP26 36.00 P 0.21 0.21 0.20 0.14 -0.02 18 3 667 +3
29SEP26 37.00 P 0.39 0.39 0.37 0.30 -0.03 18 82 881 +78
29SEP26 38.00 P 0.69 0.70 0.66 0.58 -0.01 18 9 389 -1
29SEP26 39.00 P 1.10 1.18 1.10 0.97 -0.05 17 2 228 +1
29SEP26 40.00 P 0.00 0.00 0.00 1.52 -0.04 17 0 182 0
29SEP26 41.00 P 0.00 0.00 0.00 2.24 -0.05 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.06 -0.05 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.97 -0.04 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.07 +0.09 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.07 +0.06 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.07 +0.06 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.07 +0.06 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.07 +0.09 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.57 +0.09 50 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 0.01 0.01 0.01 0.01 0.00 28 130 130 +130
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 0.04 0.04 0.04 0.01 0.00 20 6 10 +6
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 65 0
29OCT26 33.00 P 0.08 0.08 0.08 0.03 -0.01 18 2 37 -2
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 109 0
29OCT26 35.00 P 0.20 0.20 0.20 0.13 -0.04 17 7 152 +7
29OCT26 36.00 P 0.00 0.00 0.00 0.26 -0.06 17 0 258 0
29OCT26 37.00 P 0.00 0.00 0.00 0.48 -0.06 18 0 316 0
29OCT26 38.00 P 0.90 0.90 0.78 0.77 -0.06 17 35 167 +22
29OCT26 39.00 P 1.39 1.39 1.39 1.18 -0.12 17 1 122 0
29OCT26 40.00 P 0.00 0.00 0.00 1.74 -0.06 17 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.41 -0.07 17 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.18 -0.08 17 0 30 0
29OCT26 43.00 P 4.04 4.04 4.04 4.04 -0.06 17 10 112 +10
29OCT26 44.00 P 0.00 0.00 0.00 4.96 -0.06 17 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.07 +0.09 27 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.07 +0.06 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.07 +0.06 32 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.07 +0.06 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
27NOV26 33.00 P 0.22 0.22 0.22 0.14 -0.02 21 5 10 +5
27NOV26 34.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 6 0
27NOV26 35.00 P 0.55 0.55 0.55 0.39 -0.05 21 1 84 +1
27NOV26 36.00 P 0.79 0.79 0.70 0.61 -0.06 21 55 115 +15
27NOV26 37.00 P 1.13 1.13 0.98 0.90 -0.07 21 246 255 +210
27NOV26 38.00 P 1.57 1.57 1.40 1.27 -0.09 21 157 161 +52
27NOV26 39.00 P 2.08 2.09 2.02 1.73 -0.10 22 363 390 +240
27NOV26 40.00 P 2.55 2.55 2.46 2.29 -0.10 22 30 80 0
27NOV26 41.00 P 0.00 0.00 0.00 2.93 -0.10 22 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.55 -0.09 21 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.32 -0.09 21 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.15 -0.08 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.04 -0.07 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.18 -0.07 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.18 -0.05 29 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.21 -0.04 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 0.06 0.06 0.06 0.01 0.00 20 6 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 199 0
30DEC26 34.00 P 0.50 0.50 0.50 0.42 -0.03 19 1 369 -1
30DEC26 35.00 P 0.00 0.00 0.00 0.65 -0.03 19 0 462 0
30DEC26 36.00 P 1.03 1.03 0.93 0.94 -0.05 19 2 167 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.07 19 0 167 0
30DEC26 38.00 P 0.00 0.00 0.00 1.79 -0.07 19 0 76 0
30DEC26 39.00 P 2.42 2.42 2.42 2.31 -0.09 19 15 161 0
30DEC26 40.00 P 0.00 0.00 0.00 2.93 -0.06 19 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.63 -0.05 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.39 -0.05 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.20 -0.05 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.06 -0.05 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.15 +0.06 23 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.08 +0.06 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.04 +0.08 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.01 +0.09 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.97 +0.08 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.94 +0.07 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.39 +0.08 32 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 0.00 20 0 63 0
30MAR27 29.00 P 0.16 0.16 0.16 0.08 -0.01 19 4 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.50 -0.02 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 -0.04 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 -0.05 19 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 1.27 -0.06 19 0 79 0
30MAR27 37.00 P 0.00 0.00 0.00 1.68 -0.05 19 0 80 0
30MAR27 38.00 P 0.00 0.00 0.00 2.14 -0.07 19 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.07 19 0 65 0
30MAR27 40.00 P 3.26 3.26 3.26 3.28 -0.12 19 15 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 -0.07 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.71 -0.07 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.47 -0.07 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.29 -0.07 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.30 +0.04 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.22 +0.07 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.13 +0.06 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.06 +0.06 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.03 +0.08 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.99 +0.08 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.41 +0.08 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 0.00 22 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 0.00 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 76 0
29JUN27 31.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.92 -0.02 21 0 29 0
29JUN27 34.00 P 1.35 1.35 1.24 1.20 -0.03 21 4 72 0
29JUN27 35.00 P 0.00 0.00 0.00 1.53 -0.03 22 0 130 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 -0.03 22 0 116 0
29JUN27 37.00 P 2.42 2.42 2.42 2.36 -0.03 22 3 29 -3
29JUN27 38.00 P 0.00 0.00 0.00 2.85 -0.04 22 0 63 0
29JUN27 39.00 P 0.00 0.00 0.00 3.40 -0.04 22 0 53 0
29JUN27 40.00 P 0.00 0.00 0.00 4.01 -0.04 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.66 -0.04 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.37 +0.12 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.93 -0.05 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.90 -0.05 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.73 -0.04 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.59 -0.04 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.47 -0.05 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.38 -0.05 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.32 -0.04 26 0 0 0
TOTAL PUT 1,238 17,880 +788
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$ 58.550
07AUG26 42.00 C 0.00 0.00 0.00 16.82 +0.91 286 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 16.32 +0.91 278 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 15.82 +0.91 269 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 15.06 +0.65 139 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 14.56 +0.65 134 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 14.32 +0.91 245 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 13.82 +0.91 237 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 13.06 +0.65 118 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 12.56 +0.65 113 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 12.32 +0.91 213 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 11.83 +0.92 207 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 11.33 +0.91 199 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 10.56 +0.64 93 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 10.06 +0.64 89 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 9.56 +0.63 84 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 9.06 +0.62 79 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 8.56 +0.61 75 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 7.57 +0.59 81 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 6.59 +0.54 81 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 5.63 +0.48 82 0 30 0
07AUG26 54.00 C 0.00 0.00 0.00 4.70 +0.52 81 0 15 0
07AUG26 55.00 C 0.00 0.00 0.00 3.82 +0.20 81 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 3.02 +0.12 81 0 30 0
07AUG26 57.00 C 0.00 0.00 0.00 2.31 +0.04 81 0 36 0
07AUG26 58.00 C 0.00 0.00 0.00 1.67 -0.06 79 0 15 0
07AUG26 59.00 C 0.00 0.00 0.00 1.24 -0.04 83 0 15 0
07AUG26 60.00 C 0.50 1.19 0.41 0.84 -0.09 82 45 47 -7
07AUG26 61.00 C 0.62 0.62 0.49 0.55 -0.06 82 22 130 +5
07AUG26 62.00 C 0.45 0.45 0.45 0.34 -0.11 81 1 27 0
07AUG26 63.00 C 0.00 0.00 0.00 0.21 -0.09 82 0 47 0
07AUG26 64.00 C 0.00 0.00 0.00 0.12 -0.07 82 0 295 0
07AUG26 65.00 C 0.00 0.00 0.00 0.07 -0.05 83 0 145 0
07AUG26 66.00 C 0.00 0.00 0.00 0.04 -0.04 83 0 20 0
07AUG26 67.00 C 0.00 0.00 0.00 0.02 -0.03 83 0 15 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 15 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 135 0 100 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 16.82 +0.88 132 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 16.32 +0.88 128 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 15.82 +0.87 124 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 15.09 +0.64 73 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.59 +0.63 70 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 14.37 +0.91 118 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.86 +0.89 113 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 13.38 +0.89 111 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.56 +0.56 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 12.40 +0.88 105 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.91 +0.87 102 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 11.41 +0.85 98 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.67 +0.58 70 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 10.50 +0.87 96 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 10.01 +0.84 93 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 9.53 +0.81 90 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.79 +0.52 70 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.89 +0.48 70 0 15 0
14AUG26 52.00 C 0.00 0.00 0.00 7.03 +0.44 70 0 15 0
14AUG26 53.00 C 0.00 0.00 0.00 6.20 +0.39 70 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 5.43 +0.50 70 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 4.70 +0.22 70 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 4.01 +0.14 69 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 3.41 +0.24 70 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 2.85 +0.18 69 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 2.36 +0.02 69 0 13 0
14AUG26 60.00 C 0.00 0.00 0.00 1.94 0.00 69 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 1.61 +0.07 70 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 1.28 -0.03 70 0 13 0
14AUG26 63.00 C 1.18 1.18 1.18 1.07 +0.01 71 10 10 +10
14AUG26 64.00 C 0.63 0.63 0.63 0.85 0.00 71 20 20 +20
14AUG26 65.00 C 0.00 0.00 0.00 0.66 -0.01 71 0 42 0
14AUG26 66.00 C 0.00 0.00 0.00 0.51 -0.02 71 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.39 -0.03 71 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.30 -0.02 71 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.23 -0.02 71 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.17 -0.02 71 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.13 -0.01 71 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.09 -0.02 70 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.07 -0.01 71 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.05 -0.01 71 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.02 - 72 0 0 -
14AUG26 78.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 23.62 +0.65 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 22.62 +0.64 66 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 21.63 +0.64 70 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.64 +0.64 70 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.65 +0.63 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.66 +0.62 68 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 17.68 +0.61 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.82 +0.71 79 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.96 +0.79 84 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.23 +0.99 92 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.29 +0.97 88 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.96 +0.53 68 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 12.21 +0.65 74 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.33 +0.61 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.66 +0.75 78 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.53 +0.41 68 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.65 +0.33 68 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 5.99 +0.41 68 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 4.67 +0.38 70 0 255 0
28AUG26 60.00 C 0.00 0.00 0.00 3.54 +0.28 70 0 288 0
28AUG26 62.50 C 0.00 0.00 0.00 2.59 +0.05 70 0 391 0
28AUG26 65.00 C 2.07 2.20 2.07 1.86 +0.02 69 20 441 0
28AUG26 67.50 C 1.66 1.66 1.66 1.31 0.00 69 7 299 +7
28AUG26 70.00 C 1.20 1.21 1.20 0.90 -0.02 69 120 140 0
28AUG26 72.50 C 0.77 0.77 0.77 0.61 -0.03 69 15 85 +15
28AUG26 75.00 C 0.00 0.00 0.00 0.41 -0.02 69 0 75 0
28AUG26 77.50 C 0.00 0.00 0.00 0.27 -0.02 69 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 -0.02 68 0 58 0
28AUG26 82.50 C 0.00 0.00 0.00 0.11 -0.02 68 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 -0.02 68 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.01 70 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 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 84 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 23.78 +0.65 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.81 +0.65 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.85 +0.65 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.90 +0.65 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.96 +0.64 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.03 +0.64 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.11 +0.63 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.22 +0.63 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.34 +0.63 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.48 +1.07 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.64 +1.04 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.82 +1.00 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.03 +0.97 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.22 +0.90 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.47 +0.86 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.05 +0.81 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.14 +0.53 63 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.66 +0.71 63 0 70 0
29SEP26 57.50 C 5.40 6.15 5.40 6.17 +0.24 61 16 125 +15
29SEP26 60.00 C 0.00 0.00 0.00 5.12 +0.15 62 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 4.25 +0.25 63 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 3.36 +0.13 62 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 2.87 +0.30 64 0 30 0
29SEP26 70.00 C 2.30 2.30 2.30 2.29 +0.26 64 1 17 +1
29SEP26 72.50 C 0.00 0.00 0.00 1.82 +0.22 64 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 1.43 +0.18 64 0 18 0
29SEP26 77.50 C 0.00 0.00 0.00 1.13 +0.16 64 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 0.88 +0.13 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.68 +0.10 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.53 +0.09 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.41 +0.07 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 +0.06 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.24 +0.04 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 +0.04 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.03 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.99 +0.63 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.06 +0.63 61 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.14 +0.63 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.23 +0.62 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.33 +0.61 61 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.45 +0.60 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.59 +0.60 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.74 +0.59 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.92 +0.58 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.11 +1.04 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.33 +1.01 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.57 +0.97 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.83 +0.94 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.29 +1.08 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.47 +0.92 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.93 +1.01 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.14 +0.70 60 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 8.82 +0.71 61 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 7.31 +0.38 59 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 6.27 +0.38 59 0 210 0
29OCT26 62.50 C 0.00 0.00 0.00 5.36 +0.35 60 0 170 0
29OCT26 65.00 C 4.69 4.69 4.69 4.69 +0.34 61 30 48 -30
29OCT26 67.50 C 0.00 0.00 0.00 3.83 +0.09 60 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 3.32 +0.19 61 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.81 +0.21 62 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.34 +0.18 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.95 +0.16 61 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.57 +0.13 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.30 +0.12 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.07 +0.10 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.88 +0.08 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.73 +0.07 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.60 +0.06 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.49 +0.05 61 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.40 +0.03 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.33 +0.03 61 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.28 +0.03 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.23 +0.03 61 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.19 +0.03 61 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.15 +0.02 61 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.13 +0.02 61 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 17.46 +0.53 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.65 +0.47 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.90 +0.46 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.17 +0.88 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.47 +0.85 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.79 +0.81 59 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.91 +0.56 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.33 +0.58 57 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.94 +0.60 58 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 9.44 +0.38 57 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 8.35 +0.44 58 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 7.28 +0.39 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 6.38 +0.40 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.56 +0.39 59 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.88 +0.37 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.25 +0.30 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 3.68 +0.22 60 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 3.16 +0.17 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 2.71 +0.21 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.25 +0.11 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.58 +0.65 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.71 +0.65 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.86 +0.65 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.02 +1.29 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.20 +0.65 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.40 +0.65 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.61 +1.21 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.85 +0.64 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.10 +0.63 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.31 +1.07 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.66 +1.10 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.73 +0.37 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.22 +0.96 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.57 +0.94 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.78 +0.75 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.03 +0.58 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.77 +0.68 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.50 +0.66 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.23 +0.51 57 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.39 +0.69 59 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 7.43 +0.64 59 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.63 +0.42 59 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 5.75 +0.19 58 0 0 0
30DEC26 70.00 C 4.89 4.89 4.89 5.07 +0.18 58 5 15 +5
30DEC26 72.50 C 0.00 0.00 0.00 4.59 +0.31 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.04 +0.29 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.60 +0.32 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.16 +0.38 60 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.77 +0.34 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.43 +0.31 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.13 +0.28 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.81 +0.20 59 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.59 +0.19 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.39 +0.17 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.22 +0.16 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 +0.13 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.93 +0.12 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 +0.11 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.71 +0.10 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.62 +0.09 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.55 +0.09 59 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 25.40 +0.69 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.59 +0.68 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.82 +0.68 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.08 +0.69 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.33 +0.69 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.58 +0.68 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.90 +0.68 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.22 +0.69 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.54 +0.69 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.86 +0.67 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.25 +0.68 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.64 +0.68 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.03 +0.68 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.42 +1.15 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.87 +0.66 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.34 +0.66 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.01 +0.67 58 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.58 +0.75 57 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 11.47 +0.74 57 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 10.53 +0.73 57 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.46 +0.43 57 0 600 0
30MAR27 65.00 C 0.00 0.00 0.00 8.64 +0.33 57 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 7.92 +0.15 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.28 +0.23 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.54 +0.11 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.04 +0.23 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.64 +0.37 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.09 +0.29 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.64 +0.44 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.18 +0.36 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.84 +0.36 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.51 +0.37 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.17 +0.33 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.89 +0.29 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.65 +0.30 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.41 +0.30 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.17 +0.24 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.00 +0.24 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.83 +0.23 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.67 +0.24 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.51 +0.20 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.36 +0.64 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 25.63 +0.64 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 24.90 +0.64 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.21 +0.62 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.54 +0.62 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.88 +0.62 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.22 +0.63 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.56 +0.60 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.97 +0.60 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.38 +0.60 58 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.79 +0.60 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.20 +0.61 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.63 +0.58 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.12 +0.58 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.60 +0.58 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.09 +1.08 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.82 +1.00 58 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 14.73 +0.94 58 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.23 +0.53 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.29 +0.37 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.42 +0.31 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.54 +0.19 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.83 +0.18 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.12 -0.09 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.54 +0.13 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.00 +0.21 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.46 +0.50 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.17 +0.62 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.46 +0.35 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.03 +0.35 58 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.60 +0.19 58 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.17 +0.32 58 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.82 +0.29 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.50 +0.29 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.19 +0.29 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.87 +0.28 58 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.60 +0.23 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.38 +0.24 58 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.15 +0.23 58 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.93 +0.24 58 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.70 +0.12 58 0 0 0
TOTAL CALL 312 9,276 +41
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 30 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.03 89 0 32 0
07AUG26 51.00 P 0.00 0.00 0.00 0.02 -0.06 87 0 88 0
07AUG26 52.00 P 0.00 0.00 0.00 0.03 -0.11 81 0 33 0
07AUG26 53.00 P 0.00 0.00 0.00 0.07 -0.17 81 0 15 0
07AUG26 54.00 P 0.53 0.53 0.43 0.14 -0.26 81 49 75 +34
07AUG26 55.00 P 0.00 0.00 0.00 0.27 -0.33 82 0 35 0
07AUG26 56.00 P 0.00 0.00 0.00 0.47 -0.41 82 0 9 0
07AUG26 57.00 P 1.60 1.60 0.63 0.72 -0.53 79 221 127 +106
07AUG26 58.00 P 0.00 0.00 0.00 1.17 -0.54 83 0 15 0
07AUG26 59.00 P 0.00 0.00 0.00 1.66 -0.60 82 0 15 0
07AUG26 60.00 P 0.00 0.00 0.00 2.27 -0.64 82 0 19 0
07AUG26 61.00 P 0.00 0.00 0.00 2.99 -0.65 82 0 3 0
07AUG26 62.00 P 0.00 0.00 0.00 3.81 -0.71 84 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 4.64 -0.74 81 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 5.56 -0.72 81 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 6.51 -0.70 82 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 7.48 -0.68 82 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 8.46 -0.67 80 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 9.45 -0.97 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 10.45 -0.99 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 11.45 -0.65 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 12.45 -0.65 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 13.45 -0.65 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 14.45 -0.65 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 15.45 -0.65 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 16.45 -0.65 0 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 17.45 -0.65 0 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 18.45 -0.65 0 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 19.45 -0.65 0 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 20.45 -0.65 0 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 21.45 -0.65 0 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 22.45 -0.65 0 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 23.45 -0.65 0 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 24.45 -0.65 0 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.02 -0.03 69 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.03 -0.04 70 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.04 -0.04 71 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.06 -0.04 72 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.07 -0.06 71 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.09 -0.07 71 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.11 -0.09 71 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.14 -0.09 71 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.17 -0.12 70 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.21 -0.13 71 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.32 -0.17 71 0 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.46 -0.20 71 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.64 -0.26 71 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.84 -0.33 70 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 1.12 -0.34 70 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 1.49 -0.35 72 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 1.89 -0.37 72 0 0 0
14AUG26 58.00 P 2.05 2.07 2.05 2.35 -0.40 72 30 30 +30
14AUG26 59.00 P 0.00 0.00 0.00 2.86 -0.59 71 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 3.42 -0.62 71 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 4.06 -0.50 71 0 30 0
14AUG26 62.00 P 0.00 0.00 0.00 4.76 -0.57 71 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 5.29 -0.80 65 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 6.23 -0.65 70 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 7.06 -0.65 70 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 7.91 -0.67 70 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 8.79 -0.67 70 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 9.71 -0.97 70 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 10.64 -0.99 71 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 11.58 -0.66 70 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 12.54 -0.67 70 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 13.51 -0.66 70 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 14.49 -0.66 71 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 15.47 -0.66 69 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 16.46 -0.66 69 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 17.46 -0.65 73 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 18.45 - 0 0 0 -
14AUG26 78.00 P 0.00 0.00 0.00 19.45 - 0 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.03 69 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.04 69 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.09 -0.05 69 0 237 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 -0.05 69 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.18 -0.07 69 0 100 0
28AUG26 45.00 P 0.25 0.25 0.25 0.25 -0.07 69 30 206 +30
28AUG26 46.00 P 0.00 0.00 0.00 0.33 -0.10 69 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.42 -0.14 68 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.54 -0.16 68 0 135 0
28AUG26 49.00 P 0.00 0.00 0.00 0.69 -0.20 68 0 104 0
28AUG26 50.00 P 0.00 0.00 0.00 0.89 -0.24 68 0 105 0
28AUG26 52.50 P 0.00 0.00 0.00 1.48 -0.33 68 0 70 0
28AUG26 55.00 P 2.55 2.55 2.55 2.28 -0.52 67 20 193 0
28AUG26 57.50 P 0.00 0.00 0.00 3.46 -0.50 68 0 233 0
28AUG26 60.00 P 4.55 4.55 4.55 4.90 -0.53 70 1 760 -1
28AUG26 62.50 P 0.00 0.00 0.00 6.55 -0.40 72 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 8.15 -0.63 68 0 61 0
28AUG26 67.50 P 0.00 0.00 0.00 10.12 -0.97 68 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 12.27 -1.01 70 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 14.48 -0.64 69 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.77 -0.65 69 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.12 -0.67 68 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.54 -0.66 68 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.99 -0.66 68 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.46 -0.66 67 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.95 -0.65 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.45 -0.65 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.95 -0.65 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.45 -0.65 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.95 -0.65 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.45 -0.65 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.95 -0.65 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.45 -0.65 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.95 -0.65 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 51.45 -0.65 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 53.95 -0.65 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 0.00 63 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 0.00 64 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 -0.01 63 0 45 0
29SEP26 39.00 P 0.22 0.22 0.22 0.23 -0.01 63 50 50 +50
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.03 63 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.03 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.05 63 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.06 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 -0.06 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 -0.08 62 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 1.04 -0.04 63 0 0 0
29SEP26 47.00 P 1.25 1.25 1.25 1.24 -0.08 62 15 52 +14
29SEP26 48.00 P 0.00 0.00 0.00 1.45 -0.09 62 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.71 -0.07 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.98 -0.14 62 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 2.79 -0.26 62 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 3.89 -0.23 63 0 105 0
29SEP26 57.50 P 5.70 5.70 5.70 5.18 -0.23 64 1 234 +1
29SEP26 60.00 P 0.00 0.00 0.00 6.65 -0.23 65 0 170 0
29SEP26 62.50 P 0.00 0.00 0.00 8.21 -0.30 66 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 9.78 -0.51 65 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 11.19 -1.01 60 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 13.29 -0.94 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.51 -0.88 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.66 -0.95 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.87 -0.43 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.12 -1.01 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.38 -0.56 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.75 -0.57 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.14 -0.60 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.57 -0.60 63 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.02 -0.62 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.48 -0.63 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.96 -0.64 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.45 -0.65 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.95 -0.65 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.45 -0.65 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.95 -0.65 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.45 -0.65 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.95 -0.65 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.21 -0.01 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.27 -0.02 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.34 -0.03 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.41 -0.05 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.50 -0.05 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.61 -0.04 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.73 -0.08 60 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.91 -0.06 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.05 -0.09 60 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.27 -0.08 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.44 -0.09 60 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.65 -0.10 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.91 -0.11 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 2.19 -0.10 60 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 2.46 -0.15 60 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 2.80 -0.18 60 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 3.71 -0.23 60 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 4.85 -0.26 60 0 142 0
29OCT26 57.50 P 0.00 0.00 0.00 6.19 -0.26 61 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 7.69 -0.36 62 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 8.76 -0.89 58 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 10.41 -0.95 58 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 12.23 -1.01 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.11 -0.63 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.10 -0.63 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.28 -0.54 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.27 -0.67 59 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.63 -0.53 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.87 -0.53 61 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.15 -0.56 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.47 -0.57 61 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.83 -0.59 61 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.22 -0.60 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.63 -0.61 61 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 39.06 -0.62 61 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.51 -0.63 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.98 -0.64 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.46 -0.64 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.95 -0.65 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.45 -0.65 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.95 -0.65 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.54 -0.11 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.76 -0.11 59 0 0 0
27NOV26 45.00 P 2.00 2.00 2.00 2.00 -0.16 59 20 32 +20
27NOV26 46.00 P 0.00 0.00 0.00 2.21 -0.15 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.51 -0.15 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.84 -0.15 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 3.21 -0.15 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.55 -0.19 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 4.60 -0.21 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 5.85 -0.20 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 7.18 -0.23 61 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 8.59 -0.30 61 0 30 0
27NOV26 62.50 P 0.00 0.00 0.00 10.08 -0.48 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 11.61 -0.31 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.38 -0.31 61 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.14 -0.39 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.33 -0.15 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.18 -0.31 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.25 -0.33 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.18 -0.53 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.60 -0.04 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.75 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 -0.02 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 0.00 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.20 0.00 59 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.37 -0.01 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.55 -0.05 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.82 -0.01 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.05 -0.01 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 -0.02 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.61 -0.07 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.82 -0.02 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.13 -0.10 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.48 -0.11 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.83 -0.15 58 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 4.20 -0.19 58 0 100 0
30DEC26 52.50 P 0.00 0.00 0.00 5.36 -0.15 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.68 -0.15 60 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 7.89 -0.27 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.38 -0.28 60 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 10.98 -0.28 60 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 12.40 -0.59 59 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 14.28 -0.48 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.03 -0.63 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.96 -0.09 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.98 -0.08 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.13 +0.05 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.81 -0.38 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.95 -0.39 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.10 -0.43 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.33 -0.45 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.67 -0.37 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.86 -0.50 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.19 -0.50 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.53 -0.51 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.89 -0.55 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.29 -0.55 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.69 -0.57 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.12 -0.59 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.56 -0.60 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.02 -0.61 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.03 58 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 +0.04 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.78 +0.04 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.02 +0.04 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.26 +0.05 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.50 +0.04 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.80 +0.04 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.10 +0.04 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.41 +0.04 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.72 +0.03 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.09 +0.02 58 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.34 -0.17 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.77 -0.11 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.21 -0.10 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.67 -0.14 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.15 -0.08 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.24 -0.20 58 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 8.57 -0.23 58 0 522 0
30MAR27 57.50 P 0.00 0.00 0.00 9.98 -0.19 59 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 11.49 -0.23 59 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 13.10 -0.18 59 0 619 0
30MAR27 65.00 P 0.00 0.00 0.00 14.42 -0.56 58 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 16.09 -0.16 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.91 -0.09 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.71 -0.16 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.59 -0.16 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.48 -0.23 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.51 -0.22 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.53 -0.23 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.57 -0.30 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.72 -0.30 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.87 -0.31 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.04 -0.34 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.26 -0.37 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.52 -0.38 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.79 -0.38 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.06 -0.44 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.40 -0.45 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.74 -0.46 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.09 -0.47 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.46 -0.51 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.14 -0.02 58 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 2.39 -0.01 58 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.64 -0.01 58 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.92 -0.03 58 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.24 -0.02 58 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.55 -0.02 58 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.86 -0.03 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.19 -0.05 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.58 -0.04 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.96 -0.05 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.35 -0.04 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.57 -0.34 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.18 -0.03 58 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.50 -0.17 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.95 -0.19 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.46 -0.18 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.77 -0.23 58 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.24 -0.08 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.78 -0.01 59 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 13.33 -0.01 60 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 14.71 +0.02 59 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 16.32 -0.42 59 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 18.09 -0.12 59 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 19.48 -0.23 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.26 -0.24 58 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.15 -0.25 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.05 -0.25 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.96 -0.25 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.94 -0.31 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.98 -0.31 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.03 -0.32 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.09 -0.35 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.23 -0.37 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.40 -0.38 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.58 -0.38 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.76 -0.40 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.99 -0.44 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.26 -0.44 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.54 -0.45 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.83 -0.45 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.12 -0.49 58 0 0 0
TOTAL PUT 437 9,345 +284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 97.550
28AUG26 57.50 C 0.00 0.00 0.00 40.16 +0.60 68 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.66 +0.59 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.17 +0.60 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.67 +0.59 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.17 +0.59 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.68 +0.60 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.18 +0.59 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.69 +0.60 33 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.19 +0.59 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.70 +0.59 26 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 15.21 +0.59 25 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 12.73 +0.58 24 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 10.30 +0.55 24 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 7.97 +0.51 24 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 5.83 +0.43 24 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 3.99 +0.33 24 0 267 0
28AUG26 97.50 C 0.00 0.00 0.00 2.46 +0.22 24 0 483 0
28AUG26 100.00 C 1.33 1.50 1.33 1.44 +0.11 24 8 539 -4
28AUG26 102.50 C 0.77 0.77 0.77 0.81 +0.07 25 5 358 0
28AUG26 105.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 363 0
28AUG26 107.50 C 0.26 0.26 0.26 0.18 +0.02 24 55 202 +55
28AUG26 110.00 C 0.16 0.16 0.16 0.08 +0.01 25 15 163 +15
28AUG26 112.50 C 0.00 0.00 0.00 0.03 0.00 25 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 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 42.79 +0.59 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.30 +0.59 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.81 +0.59 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.33 +0.60 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.84 +0.60 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 30.35 +0.60 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.86 +0.59 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.37 +0.59 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.71 +0.62 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.24 +0.64 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.98 +0.57 26 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 15.59 +0.56 26 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 13.27 +0.53 26 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.07 +0.49 26 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.02 +0.44 26 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.18 +0.39 26 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.57 +0.33 26 0 80 0
29SEP26 97.50 C 0.00 0.00 0.00 4.07 +0.25 25 0 303 0
29SEP26 100.00 C 0.00 0.00 0.00 2.99 +0.16 25 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 2.13 +0.03 25 0 303 0
29SEP26 105.00 C 0.00 0.00 0.00 1.55 +0.10 26 0 272 0
29SEP26 107.50 C 0.00 0.00 0.00 1.06 +0.08 26 0 148 0
29SEP26 110.00 C 0.80 0.80 0.80 0.69 +0.05 26 15 97 0
29SEP26 112.50 C 0.58 0.58 0.58 0.44 +0.03 26 1 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 67 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.96 +0.74 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.33 +0.60 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.99 +0.75 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.52 +0.77 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.86 +0.59 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.37 +0.59 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.89 +0.65 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.52 +0.69 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.15 +0.32 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.62 +0.05 13 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.93 +0.50 27 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.88 +0.46 27 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.99 +0.42 27 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 8.27 +0.37 26 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.75 +0.33 27 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 5.26 +0.28 26 0 29 0
29OCT26 100.00 C 0.00 0.00 0.00 4.15 +0.23 26 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 3.23 +0.19 26 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 2.47 +0.12 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.91 +0.07 26 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 1.47 +0.10 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 1.08 +0.08 27 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 0.76 +0.04 27 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.54 +0.04 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.89 +0.55 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.52 +0.50 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.15 +0.32 18 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.89 +0.08 21 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.21 +0.46 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.24 +0.42 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.43 +0.37 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.79 +0.33 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.31 +0.27 26 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.91 +0.24 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 4.85 +0.21 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 4.00 +0.21 27 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 3.23 +0.14 27 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.54 +0.10 27 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.97 +0.07 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.51 +0.06 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.16 +0.08 27 0 45 0
27NOV26 117.50 C 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.93 +0.60 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.44 +0.59 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.96 +0.60 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.48 +0.59 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.01 +0.59 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.55 +0.59 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.86 +0.44 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.37 +0.33 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.97 +0.30 0 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 20.68 +0.29 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.48 +0.37 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.33 +0.11 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.73 +0.47 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.86 +0.44 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.15 +0.43 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.36 +0.15 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.18 +0.34 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.90 +0.41 26 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.69 +0.17 26 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 4.78 +0.16 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 4.02 +0.15 27 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 3.33 +0.16 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.73 +0.17 27 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 2.20 +0.13 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.74 +0.09 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.41 +0.10 27 0 30 0
30DEC26 120.00 C 1.35 1.35 1.35 1.11 +0.07 27 4 24 +4
30DEC26 122.50 C 0.00 0.00 0.00 0.87 +0.09 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.01 +0.59 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.65 +0.67 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.15 +0.59 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.74 +0.59 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.57 +0.59 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.95 +0.35 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.60 +0.37 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.31 +0.36 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.10 +0.38 25 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.93 +0.35 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.88 +0.35 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.93 +0.35 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.30 +0.42 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.60 +0.40 26 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 13.00 +0.36 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 11.50 +0.34 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.16 +0.30 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.90 +0.26 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.76 +0.20 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.79 +0.17 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.93 +0.14 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.18 +0.13 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.46 +0.16 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.84 +0.13 27 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.24 +0.10 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.78 +0.10 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.26 +0.08 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.93 +0.07 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.12 +0.58 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.77 +0.57 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.45 +0.56 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.18 +0.55 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.96 +0.54 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.25 +0.36 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.95 +0.27 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.90 +0.47 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.00 +0.47 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.21 +0.44 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 19.45 +0.39 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.85 -0.15 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.29 +0.35 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.87 +0.36 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.49 +0.30 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.25 +0.30 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.06 +0.26 27 0 31 0
29JUN27 100.00 C 0.00 0.00 0.00 10.01 +0.26 27 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 8.96 +0.21 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.10 +0.22 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.23 +0.21 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.49 +0.17 28 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.79 +0.16 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.15 +0.13 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.61 +0.10 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 4.06 +0.10 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.63 +0.02 28 0 0 0
TOTAL CALL 103 12,868 +70
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 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 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 384 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 645 0
28AUG26 85.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 627 0
28AUG26 87.50 P 0.20 0.20 0.20 0.09 -0.04 24 15 242 0
28AUG26 90.00 P 0.00 0.00 0.00 0.26 -0.09 24 0 257 0
28AUG26 92.50 P 0.63 0.77 0.63 0.63 -0.18 25 15 374 +5
28AUG26 95.00 P 1.36 1.65 1.35 1.31 -0.28 25 32 174 +8
28AUG26 97.50 P 0.00 0.00 0.00 2.38 -0.39 25 0 511 0
28AUG26 100.00 P 0.00 0.00 0.00 3.76 -0.47 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.59 -0.52 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.70 -0.57 24 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 10.02 -0.58 24 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.45 -0.60 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.40 -0.15 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 17.97 -0.35 51 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.55 -0.24 57 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.12 -0.20 63 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.70 -0.10 70 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.14 0.14 0.14 0.04 -0.01 27 12 468 -2
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.36 -0.06 26 0 595 0
29SEP26 87.50 P 0.78 0.78 0.78 0.66 -0.09 26 10 526 +10
29SEP26 90.00 P 1.26 1.32 1.26 1.11 -0.17 26 42 338 +19
29SEP26 92.50 P 0.00 0.00 0.00 1.79 -0.22 26 0 135 0
29SEP26 95.00 P 0.00 0.00 0.00 2.70 -0.27 26 0 43 0
29SEP26 97.50 P 0.00 0.00 0.00 3.85 -0.36 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.29 -0.24 27 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.77 -0.44 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.61 -0.48 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.63 -0.52 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.81 -0.55 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.56 -0.12 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.97 -0.53 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.55 -0.37 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.12 -0.48 43 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.70 -0.42 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.51 -0.06 27 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.83 -0.09 27 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.28 -0.13 27 0 214 0
29OCT26 90.00 P 0.00 0.00 0.00 1.87 -0.18 27 0 177 0
29OCT26 92.50 P 0.00 0.00 0.00 2.66 -0.22 27 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.66 -0.27 27 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 4.87 -0.33 27 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.11 -0.37 27 0 128 0
29OCT26 102.50 P 0.00 0.00 0.00 7.67 -0.41 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.41 -0.44 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.31 -0.47 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.35 -0.50 27 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.96 -0.07 31 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.28 -0.58 32 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.69 -0.48 34 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.17 -0.43 36 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.70 -0.42 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.56 -0.08 26 0 2 0
27NOV26 82.50 P 0.95 0.95 0.95 0.88 -0.10 27 15 15 +15
27NOV26 85.00 P 1.44 1.44 1.44 1.31 -0.11 27 15 38 +15
27NOV26 87.50 P 0.00 0.00 0.00 1.84 -0.15 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 2.55 -0.18 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.42 -0.23 26 0 19 0
27NOV26 95.00 P 0.00 0.00 0.00 4.48 -0.27 26 0 48 0
27NOV26 97.50 P 0.00 0.00 0.00 5.72 -0.32 27 0 27 0
27NOV26 100.00 P 0.00 0.00 0.00 7.24 -0.21 27 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.58 -0.44 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.29 -0.47 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.13 -0.50 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.08 -0.52 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.61 -0.06 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.83 -0.57 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.12 -0.57 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.47 -0.53 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.88 -0.45 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.57 -0.07 26 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 0.89 -0.07 27 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.26 -0.05 27 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.71 -0.11 26 0 76 0
30DEC26 87.50 P 0.00 0.00 0.00 2.30 -0.16 26 0 87 0
30DEC26 90.00 P 0.00 0.00 0.00 3.08 -0.18 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 4.01 -0.22 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.11 -0.26 26 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.38 -0.29 26 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.98 -0.21 27 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.29 -0.36 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.95 -0.40 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.71 -0.44 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.63 -0.44 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.12 -0.49 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.25 -0.52 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.49 -0.49 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.78 -0.22 31 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.12 -0.42 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 0.05 -0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.60 -0.06 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.85 -0.09 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.20 -0.08 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.63 -0.07 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.11 -0.13 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 2.70 -0.17 26 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 3.44 -0.19 26 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.31 -0.21 26 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 5.32 -0.20 26 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.47 -0.23 26 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 7.75 -0.27 26 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.17 -0.29 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 10.63 -0.39 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.21 -0.40 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.94 -0.43 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.19 -0.40 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.16 -0.38 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.17 -0.45 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.31 -0.42 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.47 -0.42 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.73 -0.25 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.54 -0.04 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 0.75 -0.06 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.01 -0.08 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.37 -0.08 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.84 -0.05 28 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 2.34 -0.06 29 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.96 -0.15 29 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.62 -0.20 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.45 -0.19 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.32 -0.24 29 0 9 0
29JUN27 90.00 P 0.00 0.00 0.00 6.34 -0.25 29 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 7.43 -0.29 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.65 -0.30 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.94 -0.34 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.37 -0.35 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.84 -0.39 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.48 -0.40 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.14 -0.41 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.93 -0.45 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.78 -0.45 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.70 -0.49 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.71 -0.49 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.75 -0.51 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.89 -0.53 31 0 0 0
TOTAL PUT 156 12,452 +70
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$ 18.720
28AUG26 11.00 C 0.00 0.00 0.00 7.74 -0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.24 -0.05 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.74 -0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.25 -0.05 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.75 -0.06 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.25 -0.05 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.75 -0.07 34 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.27 -0.06 40 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.79 -0.06 39 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.33 -0.06 39 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.90 -0.06 39 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.51 -0.05 39 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.16 -0.05 39 0 102 0
28AUG26 18.50 C 0.74 0.82 0.74 0.84 -0.05 37 46 104 +35
28AUG26 19.00 C 0.58 0.58 0.58 0.61 -0.04 38 1 575 0
28AUG26 19.50 C 0.42 0.42 0.42 0.42 -0.06 38 1 196 0
28AUG26 20.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 303 0
28AUG26 21.00 C 0.16 0.16 0.15 0.13 -0.01 40 45 371 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 157 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 150 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 325 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.01 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.76 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.27 -0.06 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.77 -0.06 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.27 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.77 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.28 -0.07 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.78 -0.07 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.29 -0.07 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.79 -0.08 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.31 -0.07 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.75 -0.15 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.27 -0.17 0 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.85 -0.15 28 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.52 -0.06 35 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 -0.06 35 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 -0.06 35 0 66 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 -0.07 34 0 150 0
29SEP26 18.50 C 1.14 1.14 1.14 1.15 -0.08 34 10 161 +10
29SEP26 19.00 C 0.00 0.00 0.00 0.91 -0.07 34 0 134 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 -0.06 34 0 102 0
29SEP26 20.00 C 0.52 0.54 0.52 0.56 -0.06 35 6 747 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 104 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 101 0
29SEP26 23.00 C 0.15 0.15 0.15 0.10 -0.01 36 10 26 -10
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 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 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.27 -0.11 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.80 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.31 -0.08 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.82 -0.08 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.29 -0.13 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.79 -0.14 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.31 -0.15 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.81 -0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.49 -0.06 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.98 -0.15 29 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.68 -0.06 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.31 -0.06 34 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.98 -0.06 34 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.62 -0.08 32 0 123 0
29OCT26 18.50 C 0.00 0.00 0.00 1.36 -0.09 33 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 1.13 -0.07 33 0 83 0
29OCT26 19.50 C 0.95 0.95 0.95 0.93 -0.05 33 10 115 +10
29OCT26 20.00 C 0.00 0.00 0.00 0.77 -0.06 33 0 103 0
29OCT26 21.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 74 0
29OCT26 22.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.87 -0.14 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.42 -0.13 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.98 -0.13 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.52 -0.16 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.20 -0.08 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.83 -0.07 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.48 -0.07 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.15 -0.08 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.81 -0.07 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.55 -0.07 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.32 -0.09 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.11 -0.14 32 0 9 0
27NOV26 20.00 C 0.98 0.98 0.98 0.94 -0.08 33 8 23 +8
27NOV26 21.00 C 0.00 0.00 0.00 0.68 -0.07 34 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 3 0
27NOV26 24.00 C 0.24 0.25 0.24 0.20 -0.03 34 60 60 +60
27NOV26 25.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.05 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.80 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.31 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.82 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.27 -0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.85 -0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.38 -0.13 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.89 -0.15 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.43 -0.14 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.95 -0.16 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.48 -0.18 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 -0.15 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.68 -0.15 31 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.29 -0.11 31 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 3.04 +0.01 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.71 +0.02 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.40 +0.02 34 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 2.12 +0.03 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.86 +0.03 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.01 33 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 +0.02 34 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 +0.03 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.88 -0.01 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.01 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.49 +0.04 35 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 +0.04 35 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.43 -0.15 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.96 -0.14 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.48 -0.14 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.01 -0.14 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.56 -0.13 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.11 -0.13 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.64 -0.16 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.21 -0.17 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.80 -0.16 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.41 -0.16 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.04 -0.15 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.68 -0.16 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.35 -0.08 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.06 -0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.86 +0.04 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.59 +0.05 34 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.34 +0.05 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 2.11 +0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.86 +0.02 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.71 +0.07 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.37 +0.07 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 1.10 +0.08 34 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.69 +0.06 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 +0.05 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.42 +0.05 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.08 -0.14 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.62 -0.14 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.17 -0.14 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.73 -0.13 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.30 -0.13 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.84 -0.17 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.48 -0.12 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.05 -0.16 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.67 -0.17 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.32 -0.15 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.99 -0.13 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.67 -0.12 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 -0.11 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.09 -0.01 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.85 -0.06 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.61 -0.05 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.37 -0.05 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.17 -0.04 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.97 -0.03 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.62 -0.02 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.33 -0.01 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.88 -0.01 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.46 0.00 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.37 0.00 34 0 32 0
TOTAL CALL 197 11,042 +113
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 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 47 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 0.00 40 0 284 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 0.00 39 0 172 0
28AUG26 16.50 P 0.08 0.08 0.08 0.08 0.00 39 9 437 0
28AUG26 17.00 P 0.16 0.16 0.15 0.15 0.00 39 7 379 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 0.00 39 0 223 0
28AUG26 18.00 P 0.40 0.46 0.40 0.42 +0.02 40 28 69 -15
28AUG26 18.50 P 0.64 0.64 0.64 0.63 +0.02 40 18 96 +18
28AUG26 19.00 P 0.00 0.00 0.00 0.90 +0.03 40 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 1.18 +0.02 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.55 +0.04 39 4 38 +4
28AUG26 21.00 P 0.00 0.00 0.00 2.37 +0.04 38 4 38 +4
28AUG26 22.00 P 0.00 0.00 0.00 3.40 +0.15 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.41 +0.18 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.42 +0.18 74 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.41 +0.17 81 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.44 +0.20 93 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.41 +0.17 97 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.41 +0.17 104 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 68 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 0.00 34 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 35 0 97 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 0.00 36 0 186 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 1,429 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.01 36 0 64 0
29SEP26 17.50 P 0.50 0.50 0.50 0.50 +0.02 36 2 57 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.02 36 0 30 0
29SEP26 18.50 P 0.88 0.88 0.88 0.91 +0.02 36 5 50 +5
29SEP26 19.00 P 1.19 1.19 1.19 1.18 +0.03 36 15 57 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.49 +0.05 37 0 19 0
29SEP26 20.00 P 1.77 1.77 1.77 1.78 +0.02 35 1 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.54 +0.04 35 0 37 0
29SEP26 22.00 P 0.00 0.00 0.00 3.50 +0.15 41 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 4.45 +0.13 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.42 +0.17 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.41 +0.17 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.44 +0.20 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.43 +0.19 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.41 +0.17 70 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 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 34 0 8 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 0.00 34 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.25 0.00 34 0 132 0
29OCT26 16.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.49 0.00 34 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.66 +0.03 34 0 158 0
29OCT26 18.00 P 0.00 0.00 0.00 0.86 +0.03 34 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.10 +0.03 35 0 15 0
29OCT26 19.00 P 1.37 1.37 1.37 1.37 +0.04 35 15 45 +15
29OCT26 19.50 P 0.00 0.00 0.00 1.67 +0.04 35 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.94 +0.02 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.67 +0.03 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.59 +0.14 38 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.50 +0.13 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.45 +0.16 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.41 +0.17 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.44 +0.20 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.43 +0.19 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.42 +0.18 59 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.48 0.00 34 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.63 0.00 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.79 -0.03 33 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.00 0.00 34 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.24 -0.03 34 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 1.52 +0.01 34 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.82 +0.01 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.09 0.00 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.79 +0.01 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.69 +0.13 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.57 +0.12 38 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.46 +0.12 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.41 +0.14 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.44 +0.20 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.43 +0.19 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.42 +0.18 52 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 0.04 +0.01 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 +0.03 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 +0.04 35 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 +0.03 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 +0.03 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 +0.03 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.03 34 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.96 +0.04 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 +0.03 34 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 +0.04 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 +0.13 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.99 +0.10 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 +0.11 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.04 +0.16 36 0 0 0
30DEC26 22.00 P 3.80 3.80 3.80 3.80 +0.09 36 1 1 +1
30DEC26 23.00 P 0.00 0.00 0.00 4.67 +0.13 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.55 +0.14 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.43 +0.11 38 0 0 0
30DEC26 26.00 P 7.18 7.18 7.18 7.44 +0.18 42 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 8.43 +0.19 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.42 +0.18 47 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 0.04 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 +0.06 35 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.07 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.61 +0.04 34 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.04 34 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 +0.04 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 +0.03 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.04 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.51 +0.04 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.13 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.12 +0.17 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.33 +0.10 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 +0.11 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.35 +0.11 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.09 +0.11 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.88 +0.12 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.72 +0.13 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.59 +0.13 36 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.50 +0.14 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.43 +0.15 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.42 +0.18 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 0.00 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.01 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 +0.01 34 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 +0.01 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.68 +0.01 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.81 +0.02 34 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.01 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 +0.04 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 +0.03 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.03 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.74 +0.03 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 +0.03 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.24 +0.03 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.51 +0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.82 +0.05 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.14 +0.07 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.83 +0.09 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.57 +0.11 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.34 +0.12 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.15 +0.13 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.98 +0.13 33 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.84 +0.14 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.72 +0.15 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.61 +0.15 33 0 0 0
TOTAL PUT 110 13,462 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 93.050
07AUG26 67.00 C 0.00 0.00 0.00 26.06 +0.34 0 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 25.06 +0.34 0 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 24.06 +0.34 0 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 23.06 +0.34 0 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 22.06 +0.34 0 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 21.06 +0.34 0 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 20.06 +0.34 0 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 19.06 +0.34 0 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 18.06 +0.34 0 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 17.06 +0.34 0 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 16.06 +0.34 0 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 15.06 +0.34 0 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 14.06 +0.34 0 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 13.06 +0.34 0 0 22 0
07AUG26 81.00 C 0.00 0.00 0.00 12.06 +0.34 0 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 11.06 +0.34 0 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 10.06 +0.36 0 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 9.07 +0.33 54 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 8.07 +0.30 48 0 1 0
07AUG26 86.00 C 0.00 0.00 0.00 7.08 +0.35 48 0 3 0
07AUG26 87.00 C 0.00 0.00 0.00 6.19 +0.44 61 0 0 -1
07AUG26 88.00 C 4.90 4.90 4.90 5.29 +0.39 62 4 42 -6
07AUG26 89.00 C 3.50 4.10 3.50 4.10 +0.12 34 172 111 +26
07AUG26 90.00 C 3.08 3.08 3.01 3.29 +0.07 43 32 305 +28
07AUG26 91.00 C 2.47 2.47 2.47 2.50 -0.04 43 1 117 0
07AUG26 92.00 C 1.40 2.20 1.10 1.84 -0.11 45 168 125 +1
07AUG26 93.00 C 1.64 1.65 0.84 1.30 -0.15 46 569 732 +4
07AUG26 94.00 C 1.05 1.05 0.62 0.88 -0.17 46 215 335 +49
07AUG26 95.00 C 0.65 0.80 0.31 0.56 -0.17 47 160 697 -1
07AUG26 96.00 C 0.31 0.47 0.26 0.35 -0.15 47 55 315 +1
07AUG26 97.00 C 0.16 0.27 0.16 0.20 -0.12 47 88 275 +57
07AUG26 98.00 C 0.12 0.25 0.10 0.11 -0.10 47 80 206 +68
07AUG26 99.00 C 0.08 0.15 0.08 0.06 -0.07 48 58 705 -40
07AUG26 100.00 C 0.06 0.08 0.06 0.03 -0.05 48 42 805 +4
07AUG26 101.00 C 0.06 0.06 0.06 0.02 -0.03 51 10 352 -10
07AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 517 0
07AUG26 103.00 C 0.02 0.02 0.02 0.01 -0.01 56 15 228 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 259 0
07AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 70 0 187 0
07AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 66 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 91 0 339 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 21.10 +0.34 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 20.07 +0.31 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 19.10 +0.34 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 18.11 +0.35 50 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 17.11 +0.34 46 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 16.11 +0.34 43 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 15.11 +0.33 39 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 14.12 +0.33 42 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 13.13 +0.32 42 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 12.15 +0.31 42 0 50 0
14AUG26 82.00 C 0.00 0.00 0.00 11.17 +0.30 42 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 10.21 +0.28 42 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 9.27 +0.26 42 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 8.10 +0.20 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 7.55 +0.51 45 0 0 0
14AUG26 87.00 C 5.80 5.80 5.80 6.47 +0.24 38 1 1 +1
14AUG26 88.00 C 0.00 0.00 0.00 5.61 +0.14 37 0 1 0
14AUG26 89.00 C 4.80 4.80 4.80 4.94 +0.18 40 1 4 +1
14AUG26 90.00 C 0.00 0.00 0.00 4.23 +0.13 41 0 0 0
14AUG26 91.00 C 3.42 3.42 3.39 3.58 +0.08 41 90 150 +90
14AUG26 92.00 C 3.00 3.40 2.73 2.99 +0.04 41 79 451 +1
14AUG26 93.00 C 2.44 2.51 2.12 2.51 +0.04 42 104 123 +68
14AUG26 94.00 C 2.10 2.10 2.10 2.04 0.00 41 14 136 +14
14AUG26 95.00 C 1.67 1.88 1.36 1.66 -0.01 42 158 129 +82
14AUG26 96.00 C 1.40 1.40 1.17 1.33 -0.03 42 40 193 +38
14AUG26 97.00 C 1.08 1.08 1.08 1.07 -0.03 42 2 141 +2
14AUG26 98.00 C 0.92 1.05 0.85 0.84 -0.06 43 19 121 0
14AUG26 99.00 C 0.82 0.82 0.68 0.65 -0.05 43 154 180 +75
14AUG26 100.00 C 0.50 0.62 0.49 0.49 -0.05 43 69 227 +61
14AUG26 101.00 C 0.35 0.35 0.35 0.37 -0.04 43 9 19 +9
14AUG26 102.00 C 0.29 0.36 0.29 0.27 -0.04 43 39 132 +30
14AUG26 103.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 170 0
14AUG26 104.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 8 0
14AUG26 105.00 C 0.22 0.22 0.17 0.10 -0.03 42 30 73 +30
14AUG26 106.00 C 0.15 0.15 0.15 0.07 -0.02 42 1 31 +1
14AUG26 107.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 60 0
14AUG26 108.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 96 0
14AUG26 109.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 39 0
14AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 96 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 56.12 +0.35 110 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 55.12 +0.35 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.12 +0.34 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.12 +0.34 0 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 52.13 +0.35 105 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.13 +0.35 98 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.13 +0.35 87 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.13 +0.35 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.13 +0.34 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.13 +0.34 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.14 +0.35 86 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.14 +0.35 79 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.14 +0.35 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.14 +0.34 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.65 +0.35 73 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.15 +0.34 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 35.66 +0.35 63 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.16 +0.34 0 0 1 0
28AUG26 62.50 C 30.00 30.00 30.00 30.67 +0.35 54 1 120 0
28AUG26 65.00 C 0.00 0.00 0.00 28.17 +0.34 37 0 276 0
28AUG26 67.50 C 0.00 0.00 0.00 25.80 +0.46 65 0 656 0
28AUG26 70.00 C 0.00 0.00 0.00 23.20 +0.41 46 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 20.73 +0.33 45 0 596 0
28AUG26 75.00 C 0.00 0.00 0.00 18.29 +0.53 45 0 580 0
28AUG26 77.50 C 0.00 0.00 0.00 15.91 +0.30 45 0 1,169 0
28AUG26 80.00 C 0.00 0.00 0.00 13.20 -0.14 20 0 2,752 0
28AUG26 82.50 C 11.35 11.50 11.35 11.55 +0.65 47 22 2,262 -14
28AUG26 85.00 C 0.00 0.00 0.00 9.52 +0.44 47 0 3,908 0
28AUG26 87.50 C 7.30 7.30 6.76 7.66 +0.34 46 29 4,229 -29
28AUG26 90.00 C 5.00 6.23 5.00 5.89 +0.12 44 264 4,327 -149
28AUG26 92.50 C 3.93 4.90 3.93 4.54 +0.14 44 701 4,599 +534
28AUG26 95.00 C 3.27 3.78 3.00 3.46 +0.13 45 172 3,185 +41
28AUG26 97.50 C 2.46 2.86 2.22 2.54 +0.04 45 144 2,946 +2
28AUG26 100.00 C 1.50 2.00 1.50 1.85 -0.01 45 157 2,668 +23
28AUG26 102.50 C 1.45 1.47 1.20 1.30 -0.02 45 199 1,296 -31
28AUG26 105.00 C 0.94 1.14 0.86 0.88 -0.03 45 97 5,181 +61
28AUG26 107.50 C 0.66 0.79 0.66 0.59 -0.02 45 174 1,402 +113
28AUG26 110.00 C 0.51 0.60 0.45 0.39 -0.02 45 176 947 +74
28AUG26 112.50 C 0.00 0.00 0.00 0.25 -0.01 45 0 1,103 0
28AUG26 115.00 C 0.27 0.27 0.27 0.16 -0.01 45 8 549 0
28AUG26 117.50 C 0.25 0.25 0.22 0.10 -0.01 45 6 371 +2
28AUG26 120.00 C 0.17 0.17 0.17 0.06 -0.01 45 2 792 +2
28AUG26 122.50 C 0.13 0.13 0.13 0.04 0.00 46 8 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,090 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 256 0
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 52 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29SEP26 37.00 C 0.00 0.00 0.00 56.21 +0.34 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 55.22 +0.35 71 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 54.22 +0.35 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.23 +0.35 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.23 +0.35 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.24 +0.35 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.24 +0.35 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.24 +0.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.25 +0.35 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.25 +0.34 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 46.26 +0.35 55 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 45.26 +0.34 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 44.27 +0.48 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 43.27 +0.35 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 40.65 +0.21 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 38.30 +0.35 47 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 35.81 +0.34 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.16 +0.34 0 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 30.82 +0.28 0 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 28.34 +0.24 31 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 25.93 +0.48 40 0 503 0
29SEP26 70.00 C 0.00 0.00 0.00 23.28 -0.02 0 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 20.96 +0.18 32 0 2,150 0
29SEP26 75.00 C 18.67 19.22 18.61 19.66 +1.04 53 115 1,279 +80
29SEP26 77.50 C 0.00 0.00 0.00 17.17 +0.29 47 0 2,476 0
29SEP26 80.00 C 14.50 15.05 14.50 14.74 +0.01 42 26 6,181 0
29SEP26 82.50 C 0.00 0.00 0.00 12.95 +0.26 44 0 3,913 0
29SEP26 85.00 C 11.35 11.35 11.35 11.35 +0.53 45 2 8,456 0
29SEP26 87.50 C 0.00 0.00 0.00 9.44 +0.09 43 0 6,824 0
29SEP26 90.00 C 7.74 8.12 7.66 8.19 +0.14 44 129 9,095 +1
29SEP26 92.50 C 6.68 7.19 6.68 6.88 +0.20 44 124 3,793 +62
29SEP26 95.00 C 5.51 5.95 5.51 5.74 +0.14 44 61 10,108 -17
29SEP26 97.50 C 4.62 4.81 4.62 4.82 +0.15 45 425 1,846 +5
29SEP26 100.00 C 3.50 4.20 3.50 3.95 +0.06 45 283 14,175 +230
29SEP26 102.50 C 0.00 0.00 0.00 3.28 +0.06 45 0 6,448 0
29SEP26 105.00 C 2.50 2.70 2.45 2.65 +0.01 45 37 2,461 0
29SEP26 107.50 C 2.12 2.45 2.12 2.13 +0.01 45 165 1,670 +100
29SEP26 110.00 C 1.82 1.82 1.78 1.69 0.00 45 80 7,235 +70
29SEP26 112.50 C 1.45 1.45 1.45 1.34 0.00 45 60 1,413 0
29SEP26 115.00 C 1.30 1.30 1.30 1.05 -0.01 45 1 3,396 +1
29SEP26 117.50 C 1.08 1.08 1.08 0.82 -0.01 45 4 5,565 +4
29SEP26 120.00 C 0.95 0.95 0.86 0.64 -0.01 45 106 3,262 +106
29SEP26 122.50 C 0.00 0.00 0.00 0.49 -0.01 45 0 1,490 0
29SEP26 125.00 C 0.73 0.73 0.65 0.38 -0.01 45 25 1,599 +10
29SEP26 127.50 C 0.00 0.00 0.00 0.29 -0.01 45 0 574 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 2,688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.17 0.00 45 0 335 0
29SEP26 135.00 C 0.37 0.37 0.37 0.13 0.00 45 34 407 -34
29SEP26 137.50 C 0.00 0.00 0.00 0.10 0.00 45 0 218 0
29SEP26 140.00 C 0.28 0.28 0.28 0.07 -0.01 45 2 683 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.06 0.00 45 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 0.00 45 0 443 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 0.00 45 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 0.00 44 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.01 0.00 46 100 1,290 +100
29SEP26 162.50 C 0.09 0.09 0.09 0.01 0.00 48 57 57 +57
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 56.27 +0.32 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.31 +0.35 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.32 +0.45 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.32 +0.34 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.33 +0.35 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.24 +0.25 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.31 +0.31 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.24 +0.24 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.36 +0.35 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.25 +0.23 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.37 +0.46 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.29 +0.34 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.27 +0.23 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.44 +0.39 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.71 +0.27 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 38.30 +0.26 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.81 +0.34 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.39 +0.32 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.88 +0.18 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.84 +0.50 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.60 +0.56 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.24 +0.46 44 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 21.99 +0.49 43 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 19.66 +0.31 41 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 17.28 -0.32 37 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 15.62 -0.10 40 0 623 0
29OCT26 82.50 C 0.00 0.00 0.00 14.13 +0.17 43 0 649 0
29OCT26 85.00 C 0.00 0.00 0.00 12.47 +0.43 43 0 1,074 0
29OCT26 87.50 C 0.00 0.00 0.00 10.85 +0.29 42 0 1,133 0
29OCT26 90.00 C 9.50 9.50 9.50 9.42 +0.21 42 6 2,211 0
29OCT26 92.50 C 7.94 8.52 7.86 8.22 +0.16 42 106 1,802 +16
29OCT26 95.00 C 7.40 7.50 6.58 7.13 +0.15 43 91 2,728 -16
29OCT26 97.50 C 5.74 5.74 5.74 6.14 +0.10 43 1 1,448 0
29OCT26 100.00 C 4.90 5.35 4.90 5.33 +0.11 43 23 829 +12
29OCT26 102.50 C 0.00 0.00 0.00 4.57 +0.07 43 0 468 0
29OCT26 105.00 C 4.16 4.16 3.82 3.88 +0.01 43 32 1,199 0
29OCT26 107.50 C 3.59 3.64 3.37 3.27 0.00 43 112 456 +1
29OCT26 110.00 C 3.00 3.00 2.75 2.74 0.00 43 3 685 +2
29OCT26 112.50 C 2.54 2.54 2.54 2.29 -0.01 43 8 229 +8
29OCT26 115.00 C 0.00 0.00 0.00 1.90 -0.02 43 0 287 0
29OCT26 117.50 C 0.00 0.00 0.00 1.58 -0.01 43 0 1 0
29OCT26 120.00 C 0.00 0.00 0.00 1.30 -0.02 43 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.88 -0.01 43 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
29OCT26 130.00 C 0.87 0.87 0.87 0.59 -0.01 43 10 10 +10
29OCT26 132.50 C 0.00 0.00 0.00 0.48 -0.01 43 0 100 0
29OCT26 135.00 C 0.80 0.80 0.80 0.39 -0.01 43 100 100 +100
29OCT26 137.50 C 0.00 0.00 0.00 0.31 -0.01 43 0 2 0
29OCT26 140.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 100 0
29OCT26 142.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29OCT26 150.00 C 0.40 0.40 0.40 0.11 0.00 43 1 1 +1
29OCT26 152.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.07 0.00 43 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 56.39 +0.35 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 55.31 +0.26 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 54.32 +0.45 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.42 +0.35 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.42 +0.34 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.24 +0.15 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 50.31 +0.21 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 49.45 +0.34 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 48.47 +0.46 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 47.25 +0.23 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 46.37 +0.46 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 45.29 +0.34 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 44.27 +0.23 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 43.62 +0.57 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.20 +0.68 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 38.46 +0.31 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.07 +0.33 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.92 +0.55 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.59 +0.53 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.04 +0.29 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.80 +0.24 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.62 +0.32 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.50 +0.17 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.28 +0.04 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.31 -0.03 40 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.68 -0.09 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.28 +0.18 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.99 +0.69 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.21 +0.34 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.83 +0.08 43 0 1 0
27NOV26 92.50 C 8.86 10.02 8.85 9.65 +0.23 43 326 999 +270
27NOV26 95.00 C 7.84 8.72 7.74 8.47 +0.07 43 289 671 +277
27NOV26 97.50 C 7.32 7.67 7.32 7.51 +0.12 43 90 361 +60
27NOV26 100.00 C 6.48 6.48 6.48 6.63 +0.09 43 30 670 0
27NOV26 102.50 C 0.00 0.00 0.00 5.85 +0.08 43 0 175 0
27NOV26 105.00 C 5.31 5.31 5.21 5.17 +0.07 44 36 161 +30
27NOV26 107.50 C 0.00 0.00 0.00 4.51 +0.03 44 0 115 0
27NOV26 110.00 C 4.06 4.06 4.06 3.91 +0.02 44 2 171 +2
27NOV26 112.50 C 0.00 0.00 0.00 3.38 +0.01 44 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.92 +0.01 44 0 17 0
27NOV26 117.50 C 2.74 2.74 2.74 2.51 0.00 44 11 239 +11
27NOV26 120.00 C 2.42 2.42 2.42 2.16 0.00 44 1 64 +1
27NOV26 122.50 C 0.00 0.00 0.00 1.85 0.00 43 0 13 0
27NOV26 125.00 C 0.00 0.00 0.00 1.58 -0.01 43 0 144 0
27NOV26 127.50 C 0.00 0.00 0.00 1.35 -0.01 43 0 100 0
27NOV26 130.00 C 0.00 0.00 0.00 1.15 -0.01 43 0 0 0
27NOV26 132.50 C 1.33 1.33 1.33 0.98 -0.01 43 2 200 0
27NOV26 135.00 C 0.00 0.00 0.00 0.83 -0.01 43 0 300 0
27NOV26 137.50 C 0.00 0.00 0.00 0.71 0.00 43 0 200 0
27NOV26 140.00 C 1.04 1.04 1.04 0.60 -0.01 43 2 2 +2
27NOV26 142.50 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 56.39 +0.35 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 55.50 +0.45 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 54.48 +0.61 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 53.45 +0.38 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 52.54 +0.46 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 51.24 +0.07 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 50.55 +0.36 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 49.58 +0.34 43 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 48.47 +0.40 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 47.25 +0.22 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 46.38 +0.32 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 45.40 +0.37 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 44.71 +0.62 45 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 43.90 +0.69 53 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 41.20 +0.37 37 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 38.74 +0.34 35 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 36.52 +0.46 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 34.28 +0.49 45 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 31.91 +0.39 43 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 29.64 +0.30 42 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 27.49 +0.30 42 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 25.48 +0.21 43 0 16,628 0
30DEC26 72.50 C 0.00 0.00 0.00 22.85 -0.09 38 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 21.01 +0.07 39 0 863 0
30DEC26 77.50 C 19.70 19.70 19.70 19.43 -0.08 41 5 1,141 -5
30DEC26 80.00 C 17.78 18.00 17.78 17.60 -0.32 41 12 8,336 -12
30DEC26 82.50 C 0.00 0.00 0.00 16.05 +0.20 41 0 2,389 0
30DEC26 85.00 C 0.00 0.00 0.00 15.22 +0.48 45 0 8,370 0
30DEC26 87.50 C 13.25 13.65 13.25 13.56 +0.21 43 34 2,650 -4
30DEC26 90.00 C 0.00 0.00 0.00 12.34 +0.28 44 0 17,348 0
30DEC26 92.50 C 0.00 0.00 0.00 11.07 +0.22 43 0 2,284 0
30DEC26 95.00 C 10.12 10.31 9.82 10.00 +0.20 44 62 1,966 -28
30DEC26 97.50 C 9.22 9.22 9.21 9.00 +0.16 44 60 1,594 +30
30DEC26 100.00 C 8.32 8.36 8.00 8.08 +0.13 44 115 7,098 -29
30DEC26 102.50 C 0.00 0.00 0.00 7.27 +0.11 44 0 959 0
30DEC26 105.00 C 6.26 6.26 6.26 6.53 +0.09 44 1 4,508 0
30DEC26 107.50 C 0.00 0.00 0.00 5.87 +0.07 44 0 981 0
30DEC26 110.00 C 5.28 5.50 5.28 5.24 +0.06 44 4 4,574 +3
30DEC26 112.50 C 4.74 4.75 4.74 4.65 +0.05 44 34 613 0
30DEC26 115.00 C 0.00 0.00 0.00 4.12 +0.04 44 0 1,150 0
30DEC26 117.50 C 3.61 3.61 3.61 3.65 +0.04 44 1 2,074 +1
30DEC26 120.00 C 3.33 3.49 3.30 3.22 +0.03 44 330 2,228 0
30DEC26 122.50 C 0.00 0.00 0.00 2.85 +0.03 44 0 929 0
30DEC26 125.00 C 2.65 2.65 2.65 2.51 +0.02 44 2 925 +2
30DEC26 127.50 C 0.00 0.00 0.00 2.21 +0.02 44 0 811 0
30DEC26 130.00 C 0.00 0.00 0.00 1.94 +0.01 44 0 3,431 0
30DEC26 132.50 C 0.00 0.00 0.00 1.71 +0.02 44 0 2,731 0
30DEC26 135.00 C 0.00 0.00 0.00 1.50 +0.01 44 0 1,035 0
30DEC26 137.50 C 1.75 1.75 1.75 1.32 +0.01 44 1 642 0
30DEC26 140.00 C 0.00 0.00 0.00 1.15 0.00 44 0 1,079 0
30DEC26 142.50 C 0.00 0.00 0.00 1.01 +0.01 44 0 635 0
30DEC26 145.00 C 0.00 0.00 0.00 0.88 0.00 44 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.77 0.00 44 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.68 +0.01 44 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.59 0.00 44 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.52 +0.01 44 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.45 0.00 44 0 554 0
30DEC26 160.00 C 0.00 0.00 0.00 0.39 0.00 44 0 2,116 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 0.00 44 0 6 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 0.00 44 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 56.66 +0.40 0 0 22,016 0
30MAR27 38.00 C 0.00 0.00 0.00 55.82 +0.46 46 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 54.89 +0.50 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.94 +0.27 49 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 53.15 +0.68 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.93 +0.46 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.21 +0.56 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.35 +0.68 55 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 49.06 +0.29 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 48.12 +0.31 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.26 +0.46 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.61 +0.62 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 45.60 +0.66 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.40 +0.36 45 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 42.12 +0.22 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.87 +0.35 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 37.63 +0.31 45 0 3 0
30MAR27 60.00 C 36.00 36.00 36.00 35.48 +0.15 44 1 25 0
30MAR27 62.50 C 0.00 0.00 0.00 33.40 +0.31 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 31.52 +0.47 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 29.39 +0.24 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 27.42 +0.15 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 25.83 +0.40 45 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 23.94 +0.34 44 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 22.06 +0.14 43 0 2,983 0
30MAR27 80.00 C 20.60 20.60 20.60 20.78 +0.41 44 1 1,981 -1
30MAR27 82.50 C 19.50 19.50 19.50 19.18 +0.48 43 1 871 -1
30MAR27 85.00 C 18.40 18.40 18.40 18.26 +0.69 45 1 14,246 +1
30MAR27 87.50 C 0.00 0.00 0.00 16.91 +0.84 45 0 634 0
30MAR27 90.00 C 0.00 0.00 0.00 14.72 -0.01 42 0 5,849 0
30MAR27 92.50 C 0.00 0.00 0.00 14.07 +0.59 43 0 426 0
30MAR27 95.00 C 0.00 0.00 0.00 13.02 +0.25 43 0 2,103 0
30MAR27 97.50 C 12.05 12.05 12.05 11.97 +0.19 43 30 357 0
30MAR27 100.00 C 0.00 0.00 0.00 11.07 +0.21 44 0 1,749 0
30MAR27 102.50 C 0.00 0.00 0.00 10.24 +0.20 44 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 9.44 +0.17 44 0 657 0
30MAR27 107.50 C 0.00 0.00 0.00 8.72 +0.18 44 0 392 0
30MAR27 110.00 C 0.00 0.00 0.00 8.03 +0.14 44 0 2,731 0
30MAR27 112.50 C 7.25 7.25 7.25 7.37 +0.12 44 10 2,426 0
30MAR27 115.00 C 0.00 0.00 0.00 6.76 +0.04 44 0 401 0
30MAR27 117.50 C 0.00 0.00 0.00 6.19 +0.03 44 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 5.66 +0.02 44 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 5.18 +0.02 44 0 419 0
30MAR27 125.00 C 0.00 0.00 0.00 4.74 +0.02 44 0 1,896 0
30MAR27 127.50 C 0.00 0.00 0.00 4.33 +0.01 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.95 0.00 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.61 0.00 44 0 11 0
30MAR27 135.00 C 0.00 0.00 0.00 3.30 0.00 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 3.01 0.00 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 2.74 -0.01 44 0 80 0
30MAR27 142.50 C 0.00 0.00 0.00 2.50 -0.01 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.28 -0.01 44 0 17 0
30MAR27 147.50 C 0.00 0.00 0.00 2.08 -0.01 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.90 -0.01 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 1.73 -0.01 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.58 0.00 44 0 32 0
30MAR27 157.50 C 2.06 2.06 2.06 1.44 -0.01 43 2 89 +2
30MAR27 160.00 C 0.00 0.00 0.00 1.31 -0.01 43 0 36 0
30MAR27 162.50 C 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 1.09 -0.01 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.99 -0.01 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 57.42 +0.23 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 56.41 +0.34 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 55.47 +0.29 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 54.67 +0.42 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 53.62 +0.32 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.71 +0.29 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.89 +0.41 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 50.93 +0.40 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.98 +0.29 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 49.19 +0.40 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 48.15 +0.31 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 47.26 +0.31 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 46.39 +0.28 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 45.54 +0.30 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 43.33 +0.31 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 41.05 +0.16 46 0 73 0
29JUN27 57.50 C 0.00 0.00 0.00 39.08 +0.29 47 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 37.05 +0.25 46 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 34.93 +0.08 45 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 33.21 +0.26 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 31.25 +0.17 45 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 29.38 +0.07 44 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 27.44 -0.09 43 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 25.81 -0.03 43 0 1,241 0
29JUN27 77.50 C 24.21 24.21 24.21 24.00 -0.21 42 1 431 -1
29JUN27 80.00 C 0.00 0.00 0.00 22.87 +0.14 43 0 1,321 0
29JUN27 82.50 C 0.00 0.00 0.00 21.42 +0.11 43 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 20.07 +0.12 43 0 655 0
29JUN27 87.50 C 0.00 0.00 0.00 19.14 +0.30 44 0 375 0
29JUN27 90.00 C 0.00 0.00 0.00 17.92 +0.28 44 0 530 0
29JUN27 92.50 C 0.00 0.00 0.00 16.78 +0.29 44 0 407 0
29JUN27 95.00 C 15.70 15.70 15.70 15.67 +0.23 44 1 192 0
29JUN27 97.50 C 0.00 0.00 0.00 14.64 +0.18 44 0 554 0
29JUN27 100.00 C 13.14 13.79 13.14 13.76 +0.19 44 61 429 +61
29JUN27 102.50 C 0.00 0.00 0.00 12.90 +0.19 44 0 171 0
29JUN27 105.00 C 0.00 0.00 0.00 12.10 +0.22 44 0 757 0
29JUN27 107.50 C 0.00 0.00 0.00 11.33 +0.17 44 0 836 0
29JUN27 110.00 C 0.00 0.00 0.00 10.63 +0.23 44 0 140 0
29JUN27 112.50 C 0.00 0.00 0.00 9.92 +0.16 44 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 9.30 +0.15 44 1,500 4,000 +1,500
29JUN27 117.50 C 0.00 0.00 0.00 8.69 +0.15 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 8.10 +0.14 44 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 7.56 +0.14 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.05 +0.13 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.57 +0.12 44 0 0 0
29JUN27 130.00 C 6.50 6.50 6.50 6.13 +0.12 44 2 3 +1
29JUN27 132.50 C 0.00 0.00 0.00 5.71 +0.11 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.32 +0.10 44 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 4.96 +0.10 44 0 0 0
29JUN27 140.00 C 5.00 5.00 4.86 4.62 +0.09 44 3 3 +2
29JUN27 142.50 C 0.00 0.00 0.00 4.31 +0.09 44 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 4.02 +0.09 44 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.74 +0.08 44 0 0 0
29JUN27 150.00 C 4.00 4.00 4.00 3.49 +0.08 44 4 4 +4
29JUN27 152.50 C 0.00 0.00 0.00 3.25 +0.07 44 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.03 +0.07 44 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 2.82 +0.06 44 0 110 0
29JUN27 160.00 C 3.25 3.25 3.25 2.63 +0.06 44 103 143 +100
29JUN27 162.50 C 0.00 0.00 0.00 2.45 +0.06 44 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 2.28 +0.05 44 0 0 0
29JUN27 167.50 C 2.83 2.83 2.83 2.13 +0.05 44 2 1,504 0
TOTAL CALL 10,141 439,743 +4,501
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 131 0 101 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 100 0
07AUG26 85.00 P 0.05 0.06 0.05 0.01 -0.03 51 29 438 -9
07AUG26 86.00 P 0.15 0.16 0.06 0.02 -0.06 50 49 97 -4
07AUG26 87.00 P 0.10 0.10 0.09 0.04 -0.10 49 36 92 +4
07AUG26 88.00 P 0.31 0.33 0.10 0.08 -0.16 48 135 303 +16
07AUG26 89.00 P 0.33 0.47 0.19 0.16 -0.23 47 49 417 +2
07AUG26 90.00 P 0.48 0.93 0.30 0.30 -0.32 47 299 1,356 +115
07AUG26 91.00 P 1.37 1.37 0.53 0.53 -0.39 48 115 287 +12
07AUG26 92.00 P 1.54 1.71 0.85 0.85 -0.48 47 110 399 +54
07AUG26 93.00 P 1.86 2.22 1.19 1.31 -0.52 48 160 477 -28
07AUG26 94.00 P 2.83 2.83 2.83 1.89 -0.55 49 30 184 0
07AUG26 95.00 P 3.86 3.86 3.86 2.58 -0.55 50 30 213 0
07AUG26 96.00 P 0.00 0.00 0.00 3.38 -0.52 52 0 157 0
07AUG26 97.00 P 0.00 0.00 0.00 4.07 -0.68 42 0 36 0
07AUG26 98.00 P 0.00 0.00 0.00 5.07 -0.49 50 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 6.01 -0.59 50 0 1 0
07AUG26 100.00 P 0.00 0.00 0.00 6.96 -0.62 45 0 2 0
07AUG26 101.00 P 0.00 0.00 0.00 8.19 -0.38 82 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 9.04 -0.38 73 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 10.03 -0.38 78 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 11.03 -0.53 84 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 12.03 -0.31 90 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 13.03 -0.40 95 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 14.03 -0.49 101 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 15.03 -0.40 106 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 16.03 -0.50 112 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 17.03 -0.34 117 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 18.03 -0.49 122 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 19.03 -0.44 127 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 20.03 -0.62 133 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
14AUG26 79.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 6 0
14AUG26 80.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 2 0
14AUG26 81.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
14AUG26 82.00 P 0.21 0.21 0.21 0.07 -0.04 43 1 34 0
14AUG26 83.00 P 0.20 0.22 0.20 0.11 -0.06 43 2 129 +2
14AUG26 84.00 P 0.35 0.35 0.28 0.16 -0.09 42 4 27 +2
14AUG26 85.00 P 0.39 0.39 0.31 0.24 -0.11 42 69 184 +39
14AUG26 86.00 P 0.43 0.60 0.43 0.35 -0.14 42 130 127 +117
14AUG26 87.00 P 0.81 0.85 0.63 0.50 -0.17 43 50 130 +39
14AUG26 88.00 P 0.87 1.00 0.73 0.69 -0.21 43 88 181 +74
14AUG26 89.00 P 1.19 1.19 0.95 0.94 -0.23 43 41 91 +33
14AUG26 90.00 P 1.72 1.72 1.21 1.24 -0.26 43 14 30 +4
14AUG26 91.00 P 1.85 2.02 1.55 1.55 -0.35 42 15 104 +2
14AUG26 92.00 P 2.60 2.60 1.90 2.00 -0.35 43 57 175 +8
14AUG26 93.00 P 3.15 3.15 2.71 2.46 -0.40 43 33 85 +30
14AUG26 94.00 P 3.72 3.72 3.31 3.02 -0.41 43 275 260 +215
14AUG26 95.00 P 3.95 4.18 3.95 3.64 -0.43 43 122 226 +122
14AUG26 96.00 P 0.00 0.00 0.00 4.32 -0.44 44 0 90 0
14AUG26 97.00 P 0.00 0.00 0.00 4.95 -0.55 42 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 5.88 -0.41 46 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 6.58 -0.55 44 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 7.49 -0.51 46 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 8.44 -0.46 48 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 9.16 -0.39 42 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 10.09 -0.38 42 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 11.04 -0.52 42 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 12.03 -0.34 44 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 13.03 -0.40 47 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 14.38 -0.14 68 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 15.40 -0.03 72 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 16.43 -0.26 76 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 17.46 -0.17 80 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 18.35 -0.50 79 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 19.52 -0.36 89 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 20.21 -0.55 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 366 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 166 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 457 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 538 0
28AUG26 60.00 P 0.02 0.02 0.02 0.01 0.00 63 100 590 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 5 375 -3
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,391 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 5 1,714 0
28AUG26 70.00 P 0.10 0.10 0.10 0.02 -0.01 46 30 3,213 -20
28AUG26 72.50 P 0.17 0.17 0.15 0.05 -0.01 46 3 2,853 -1
28AUG26 75.00 P 0.30 0.30 0.24 0.11 -0.02 45 50 4,804 -5
28AUG26 77.50 P 0.44 0.44 0.37 0.22 -0.05 45 25 4,472 +24
28AUG26 80.00 P 0.68 0.68 0.54 0.42 -0.08 45 133 6,634 +83
28AUG26 82.50 P 1.01 1.03 0.82 0.74 -0.12 45 52 4,184 -38
28AUG26 85.00 P 1.45 1.65 1.24 1.22 -0.18 45 787 4,361 +170
28AUG26 87.50 P 1.96 2.50 1.88 1.91 -0.23 45 49 5,176 -3
28AUG26 90.00 P 3.36 3.54 2.69 2.77 -0.31 45 772 5,057 +526
28AUG26 92.50 P 4.60 4.60 3.84 3.91 -0.36 45 127 3,215 -31
28AUG26 95.00 P 6.18 6.18 5.10 5.31 -0.37 46 127 1,822 +3
28AUG26 97.50 P 0.00 0.00 0.00 6.87 -0.44 46 0 89 0
28AUG26 100.00 P 0.00 0.00 0.00 8.76 -0.46 47 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 10.72 -0.53 47 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 12.79 -0.50 47 0 0 0
28AUG26 107.50 P 14.91 14.91 14.91 15.22 -0.13 52 1 1 +1
28AUG26 110.00 P 0.00 0.00 0.00 17.71 -0.38 57 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 20.16 -0.38 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 22.66 -0.22 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.20 -0.35 72 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.62 -0.14 74 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 30.11 -0.16 79 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.74 -0.04 86 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 35.24 -0.33 90 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 37.75 -0.04 95 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 40.25 -0.04 98 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.74 -0.05 102 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.14 -0.15 103 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.76 -0.03 110 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.64 -0.62 91 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.30 -0.48 101 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 55.25 -0.36 120 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.29 -0.50 107 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.25 -0.04 126 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.74 -0.04 129 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.82 -0.47 117 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.28 -0.60 118 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.82 -0.47 123 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.29 -0.59 124 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 75.16 -0.13 141 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 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 70 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.08 0.08 0.08 0.01 0.00 48 100 1,311 +100
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,482 0
29SEP26 60.00 P 0.17 0.17 0.17 0.03 0.00 46 2 3,602 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 1,968 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 10,150 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 3,251 0
29SEP26 70.00 P 0.56 0.56 0.54 0.29 -0.03 45 22 32,095 -22
29SEP26 72.50 P 0.73 0.73 0.72 0.47 -0.05 45 28 4,385 0
29SEP26 75.00 P 0.94 1.05 0.94 0.73 -0.07 45 85 14,047 -29
29SEP26 77.50 P 1.35 1.35 1.25 1.09 -0.09 45 56 5,585 0
29SEP26 80.00 P 1.79 1.85 1.68 1.57 -0.12 45 30 15,929 +12
29SEP26 82.50 P 2.49 2.50 2.18 2.19 -0.14 45 512 9,276 +90
29SEP26 85.00 P 3.36 3.36 2.94 2.93 -0.19 45 191 12,725 +134
29SEP26 87.50 P 3.81 4.21 3.79 3.79 -0.24 45 86 7,535 +31
29SEP26 90.00 P 5.07 5.07 5.07 4.82 -0.27 45 31 4,124 +2
29SEP26 92.50 P 6.17 6.60 5.81 6.00 -0.35 44 333 4,148 +34
29SEP26 95.00 P 7.30 7.30 7.30 7.41 -0.37 45 6 5,035 0
29SEP26 97.50 P 0.00 0.00 0.00 8.95 -0.38 45 0 2,453 0
29SEP26 100.00 P 0.00 0.00 0.00 10.63 -0.47 45 2 6,590 -2
29SEP26 102.50 P 0.00 0.00 0.00 12.47 -0.48 46 0 2,448 0
29SEP26 105.00 P 0.00 0.00 0.00 14.46 -0.28 47 0 2,763 0
29SEP26 107.50 P 16.85 17.44 16.85 16.35 -0.63 46 143 1,029 +4
29SEP26 110.00 P 0.00 0.00 0.00 18.65 -0.14 48 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 20.65 -0.32 47 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 23.02 -0.44 49 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 25.56 -0.48 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.08 -0.21 56 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 30.48 -0.18 58 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 32.74 -0.27 58 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 35.24 -0.33 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.75 -0.09 64 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 40.25 -0.04 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.74 -0.05 69 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 45.14 -0.15 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.76 -0.03 74 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 49.68 -0.61 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.34 -0.44 70 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 55.25 -0.36 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.56 -0.23 79 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.25 -0.04 85 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.74 -0.04 87 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.09 -0.20 86 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.58 -0.30 88 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.82 -0.47 83 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.59 -0.29 92 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.16 -0.13 95 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 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 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 46 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 0.22 0.22 0.22 0.03 0.00 44 2 1,341 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 261 0
29OCT26 60.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 635 0
29OCT26 62.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 567 0
29OCT26 65.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.42 -0.05 43 0 576 0
29OCT26 70.00 P 1.00 1.00 1.00 0.64 -0.06 43 4 3,447 0
29OCT26 72.50 P 0.00 0.00 0.00 0.92 -0.09 43 0 1,418 0
29OCT26 75.00 P 1.56 1.60 1.54 1.31 -0.09 43 62 1,514 0
29OCT26 77.50 P 1.95 1.99 1.95 1.81 -0.12 43 4 2,022 +3
29OCT26 80.00 P 2.87 2.87 2.50 2.41 -0.15 43 33 1,083 -16
29OCT26 82.50 P 3.38 3.38 3.16 3.12 -0.19 43 34 962 +1
29OCT26 85.00 P 4.06 4.06 4.06 3.97 -0.20 43 30 1,448 0
29OCT26 87.50 P 5.24 5.24 4.90 4.88 -0.26 43 62 1,118 +30
29OCT26 90.00 P 6.22 6.34 5.95 5.99 -0.28 43 84 628 +54
29OCT26 92.50 P 7.60 7.60 7.00 7.22 -0.33 43 229 1,182 +131
29OCT26 95.00 P 8.54 8.54 8.47 8.60 -0.37 43 65 234 +65
29OCT26 97.50 P 0.00 0.00 0.00 10.14 -0.42 44 0 204 0
29OCT26 100.00 P 0.00 0.00 0.00 11.80 -0.47 44 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 13.64 -0.42 45 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 15.31 -0.60 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.56 -0.35 46 0 0 0
29OCT26 110.00 P 19.95 19.95 19.95 19.15 -0.80 44 4 7 +4
29OCT26 112.50 P 0.00 0.00 0.00 21.74 -0.37 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.93 -0.37 48 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.21 -0.37 50 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.52 -0.37 51 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.89 -0.30 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.29 -0.18 54 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.66 -0.12 55 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.02 -0.19 56 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.25 -0.25 55 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 42.77 -0.21 57 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 45.14 -0.24 58 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.76 -0.05 61 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.06 -0.23 60 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.62 -0.16 63 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.25 -0.36 67 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.56 -0.23 66 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.25 -0.04 70 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.74 -0.04 72 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.09 -0.20 71 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.58 -0.30 73 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.00 -0.29 73 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.59 -0.29 76 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.16 -0.13 79 0 0 0
27NOV26 37.00 P 0.07 0.07 0.07 0.01 0.00 57 10 16 +10
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 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 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 0.02 0.00 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 44 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 1 0
27NOV26 62.50 P 0.73 0.73 0.73 0.37 -0.03 43 1 1 +1
27NOV26 65.00 P 0.00 0.00 0.00 0.56 -0.04 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.80 -0.06 43 0 1 0
27NOV26 70.00 P 1.46 1.46 1.46 1.11 -0.08 43 100 164 +100
27NOV26 72.50 P 1.90 1.90 1.90 1.51 -0.08 44 100 130 +100
27NOV26 75.00 P 2.15 2.30 2.15 2.02 -0.11 44 10 120 +9
27NOV26 77.50 P 3.00 3.00 2.78 2.61 -0.14 44 13 265 +13
27NOV26 80.00 P 3.40 3.40 3.34 3.30 -0.14 44 25 246 +25
27NOV26 82.50 P 4.52 4.52 4.52 4.11 -0.17 44 17 149 +17
27NOV26 85.00 P 5.18 5.18 5.04 4.99 -0.22 43 20 46 +20
27NOV26 87.50 P 0.00 0.00 0.00 5.98 -0.25 43 0 288 0
27NOV26 90.00 P 7.18 7.39 7.18 7.13 -0.26 43 60 375 +60
27NOV26 92.50 P 8.54 8.65 8.54 8.38 -0.32 43 120 435 -2
27NOV26 95.00 P 10.39 10.39 10.39 9.79 -0.33 43 30 133 +30
27NOV26 97.50 P 11.07 11.07 11.07 11.30 -0.39 44 30 30 +30
27NOV26 100.00 P 0.00 0.00 0.00 12.91 -0.42 44 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.73 -0.39 45 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 16.34 -0.60 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.26 -0.62 44 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.56 -0.34 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.60 -0.33 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.74 -0.34 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.91 -0.35 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.15 -0.34 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.44 -0.25 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.69 -0.32 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.97 -0.31 51 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.29 -0.29 52 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.57 -0.37 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.93 -0.29 52 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.29 -0.33 53 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.76 -0.27 54 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.11 -0.33 54 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 52.62 -0.27 56 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.25 -0.36 59 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.56 -0.28 58 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.25 -0.06 63 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.74 -0.04 64 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.32 -0.03 66 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.86 -0.02 68 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.20 -0.11 68 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.88 0.00 71 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.35 +0.05 72 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 181 0
30DEC26 45.00 P 0.18 0.18 0.18 0.02 -0.01 43 5 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 44 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 775 0
30DEC26 55.00 P 0.57 0.58 0.57 0.22 -0.01 44 5 1,426 -5
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.02 44 0 1,039 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.03 44 0 3,555 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 -0.04 44 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 -0.05 44 0 5,694 0
30DEC26 67.50 P 0.00 0.00 0.00 1.31 -0.07 44 0 2,488 0
30DEC26 70.00 P 1.95 1.99 1.95 1.72 -0.07 44 27 23,780 -9
30DEC26 72.50 P 2.40 2.40 2.40 2.24 -0.09 44 1 2,213 0
30DEC26 75.00 P 2.96 2.96 2.96 2.83 -0.11 44 4 2,674 -4
30DEC26 77.50 P 0.00 0.00 0.00 3.53 -0.11 44 0 4,375 0
30DEC26 80.00 P 4.65 4.65 4.20 4.25 -0.18 44 26 12,494 0
30DEC26 82.50 P 5.27 5.27 5.27 5.12 -0.16 44 7 4,736 -7
30DEC26 85.00 P 6.06 6.06 6.06 6.06 -0.20 44 1 11,584 -1
30DEC26 87.50 P 0.00 0.00 0.00 7.09 -0.27 44 0 950 0
30DEC26 90.00 P 8.20 8.35 8.20 8.26 -0.30 43 3 11,386 +1
30DEC26 92.50 P 10.02 10.02 9.40 9.53 -0.35 44 31 2,106 -1
30DEC26 95.00 P 11.58 11.58 11.01 10.97 -0.30 44 24 2,949 0
30DEC26 97.50 P 0.00 0.00 0.00 12.43 -0.40 44 0 2,215 0
30DEC26 100.00 P 14.62 14.62 14.00 14.10 -0.27 44 6 4,709 +5
30DEC26 102.50 P 16.17 16.17 15.49 15.76 -0.34 44 45 308 +1
30DEC26 105.00 P 0.00 0.00 0.00 17.54 -0.35 45 0 1,076 0
30DEC26 107.50 P 19.10 19.10 19.10 19.27 -0.51 44 5 141 0
30DEC26 110.00 P 22.49 22.49 22.49 21.19 -0.62 45 2 1,542 +2
30DEC26 112.50 P 0.00 0.00 0.00 23.63 -0.26 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 25.67 -0.23 47 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 27.78 -0.21 48 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 29.95 -0.20 49 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 32.12 -0.21 49 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 34.25 -0.30 49 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 36.51 -0.29 50 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 38.74 -0.29 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 41.03 -0.25 50 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 43.39 -0.26 51 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 45.68 -0.27 51 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 48.08 -0.22 52 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 50.48 -0.22 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.65 +0.57 59 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 55.25 -0.36 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.70 -0.24 54 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 60.25 -0.09 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.74 -0.09 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.32 -0.03 60 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.86 -0.02 62 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 70.20 -0.11 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.88 0.00 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.35 -0.08 65 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 22,363 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 0.00 44 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 -0.03 43 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.67 -0.04 43 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 -0.05 43 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.21 -0.06 43 0 5,642 0
30MAR27 62.50 P 0.00 0.00 0.00 1.59 -0.07 44 0 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 2.01 -0.07 44 0 6,197 0
30MAR27 67.50 P 2.89 2.89 2.89 2.54 -0.10 44 3 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 3.10 -0.11 44 0 12,818 0
30MAR27 72.50 P 0.00 0.00 0.00 3.80 -0.13 44 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 4.52 -0.14 44 0 3,546 0
30MAR27 77.50 P 5.39 5.39 5.39 5.35 -0.14 44 6 1,649 0
30MAR27 80.00 P 0.00 0.00 0.00 6.18 -0.18 43 0 3,688 0
30MAR27 82.50 P 0.00 0.00 0.00 7.12 -0.18 43 0 1,041 0
30MAR27 85.00 P 0.00 0.00 0.00 8.15 -0.18 43 0 14,966 0
30MAR27 87.50 P 0.00 0.00 0.00 9.26 -0.27 43 0 2,577 0
30MAR27 90.00 P 10.79 10.79 10.51 10.48 -0.24 43 2 1,727 0
30MAR27 92.50 P 0.00 0.00 0.00 11.79 -0.26 43 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 13.19 -0.29 43 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 14.67 -0.30 43 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 16.25 -0.24 43 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 17.94 -0.23 43 0 169 0
30MAR27 105.00 P 19.22 19.22 19.22 19.63 -0.77 43 30 240 +30
30MAR27 107.50 P 0.00 0.00 0.00 21.73 -0.19 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 23.77 0.00 46 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 25.47 -0.21 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 27.58 -0.07 46 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 29.63 -0.02 47 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 31.68 -0.02 47 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 33.76 -0.01 47 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 35.87 -0.01 47 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 37.81 -0.18 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.97 -0.28 47 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 42.15 -0.25 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.40 -0.28 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.63 -0.27 48 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.90 -0.28 48 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 51.22 -0.24 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.65 -0.06 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.04 -0.04 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.15 -0.21 49 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 60.51 -0.25 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.92 -0.24 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.33 -0.22 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.07 +1.12 59 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 70.31 -0.13 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.88 0.00 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.35 -0.08 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 0.00 44 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.17 0.00 44 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.20 0.00 44 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.24 0.00 44 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.28 0.00 44 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 0.00 44 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 0.38 0.00 44 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.44 0.00 44 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.50 0.00 44 0 293 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 -0.01 44 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.65 -0.01 44 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 0.74 -0.01 44 0 688 0
29JUN27 52.50 P 0.00 0.00 0.00 0.98 -0.02 44 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.30 -0.01 44 0 887 0
29JUN27 57.50 P 0.00 0.00 0.00 1.66 -0.03 44 0 813 0
29JUN27 60.00 P 2.53 2.53 2.53 2.09 -0.02 44 3 2,041 0
29JUN27 62.50 P 2.97 2.97 2.97 2.59 -0.03 44 2 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 3.16 -0.03 44 0 3,298 0
29JUN27 67.50 P 0.00 0.00 0.00 3.79 -0.05 44 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 4.52 -0.05 44 0 299 0
29JUN27 72.50 P 0.00 0.00 0.00 5.26 -0.07 44 0 894 0
29JUN27 75.00 P 6.19 6.19 6.11 6.14 -0.08 44 9 1,754 +3
29JUN27 77.50 P 0.00 0.00 0.00 6.99 -0.09 44 0 1,423 0
29JUN27 80.00 P 7.94 7.94 7.93 7.93 -0.09 44 9 2,094 -1
29JUN27 82.50 P 9.05 9.14 9.05 8.91 -0.14 43 3 799 +3
29JUN27 85.00 P 9.99 9.99 9.99 10.00 -0.14 43 8 349 -8
29JUN27 87.50 P 11.24 11.24 11.24 11.16 -0.17 43 1 382 0
29JUN27 90.00 P 12.20 12.72 12.20 12.51 -0.10 43 2 743 -1
29JUN27 92.50 P 14.04 14.04 14.03 13.73 -0.20 43 1,560 4,752 +1,500
29JUN27 95.00 P 0.00 0.00 0.00 15.11 -0.24 43 3 56 +3
29JUN27 97.50 P 0.00 0.00 0.00 16.59 -0.26 43 0 31 0
29JUN27 100.00 P 18.14 18.14 18.14 18.11 -0.26 43 12 320 +12
29JUN27 102.50 P 0.00 0.00 0.00 19.69 -0.25 43 0 265 0
29JUN27 105.00 P 0.00 0.00 0.00 21.37 -0.28 43 0 242 0
29JUN27 107.50 P 0.00 0.00 0.00 23.49 -0.16 44 0 26 0
29JUN27 110.00 P 0.00 0.00 0.00 24.96 -0.93 43 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 27.15 -0.16 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.04 -0.18 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.97 -0.20 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.95 -0.19 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.96 -0.19 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.88 -0.33 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.08 -0.21 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.37 -0.02 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.23 -0.30 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.66 -0.06 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.83 -0.10 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.90 -0.18 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.17 -0.20 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.49 -0.08 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.53 -0.35 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.04 -0.12 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.11 -0.28 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.42 -0.36 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.76 -0.28 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 69.07 +0.64 52 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.44 -0.32 47 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.89 -0.31 48 0 1 0
29JUN27 167.50 P 0.00 0.00 0.00 75.40 -0.13 49 0 0 0
TOTAL PUT 8,830 508,811 +4,117
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$ 11.220
28AUG26 7.50 C 0.00 0.00 0.00 3.73 +0.10 70 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.48 +0.10 63 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.23 +0.10 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.98 +0.10 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.49 +0.09 36 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 1.25 +0.08 35 0 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.82 +0.08 37 0 91 0
28AUG26 11.00 C 0.41 0.41 0.41 0.48 +0.08 37 15 75 -15
28AUG26 11.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 250 0
28AUG26 12.00 C 0.13 0.13 0.13 0.10 +0.01 36 30 254 +30
28AUG26 12.50 C 0.07 0.07 0.07 0.04 +0.01 36 30 560 +30
28AUG26 13.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 68 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 3.73 +0.09 57 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.48 +0.10 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 +0.09 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.98 +0.09 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.74 +0.08 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.51 +0.08 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 +0.07 34 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 +0.06 34 0 502 0
29SEP26 11.00 C 0.00 0.00 0.00 0.57 +0.02 33 0 168 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 +0.01 34 0 42 0
29SEP26 12.00 C 0.27 0.27 0.27 0.23 +0.01 34 30 91 +30
29SEP26 12.50 C 0.17 0.17 0.17 0.14 +0.01 34 30 84 +30
29SEP26 13.00 C 0.13 0.13 0.13 0.08 0.00 34 30 144 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 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 40 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 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 54 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 64 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 3.73 +0.09 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.48 +0.09 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.23 +0.09 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.98 +0.09 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.73 +0.09 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.99 +0.08 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.76 +0.08 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.54 +0.08 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 +0.06 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.95 +0.03 32 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.69 +0.02 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
29OCT26 12.00 C 0.36 0.36 0.36 0.35 +0.02 33 10 20 +10
29OCT26 12.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 10 0
29OCT26 13.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 2.98 +0.09 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.49 +0.10 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.25 +0.09 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.02 +0.09 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.80 +0.08 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.60 +0.08 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.42 +0.08 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.10 +0.06 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.85 +0.06 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.73 +0.09 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.48 +0.09 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.23 +0.09 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 +0.09 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.74 +0.10 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.50 +0.09 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 +0.08 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 2.02 +0.04 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.86 +0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 +0.08 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 +0.07 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.03 34 0 61 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 +0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 +0.01 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.01 33 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.03 34 0 222 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.02 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.73 +0.09 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.48 +0.08 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.24 +0.07 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 +0.02 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.78 +0.02 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.59 +0.03 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.40 +0.02 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.22 +0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 +0.07 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.88 +0.08 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 +0.07 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 +0.07 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 +0.06 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.98 +0.05 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.81 +0.05 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 +0.03 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.03 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 0.00 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.77 +0.08 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.56 +0.08 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.35 +0.07 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.16 +0.08 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.91 +0.02 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.73 +0.02 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.55 +0.02 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.38 +0.02 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 +0.02 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 0.00 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.00 +0.06 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.68 +0.05 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.45 +0.05 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 +0.04 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.77 +0.03 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.47 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
TOTAL CALL 175 5,690 +145
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 37 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 180 0
28AUG26 10.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 94 0
28AUG26 11.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 0.77 -0.04 38 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.15 -0.07 36 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 1.60 -0.08 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.08 -0.08 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.63 -0.04 60 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.10 -0.06 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.61 -0.04 70 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.12 -0.03 79 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.59 -0.06 75 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.11 -0.04 88 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.60 -0.05 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 104 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.01 35 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 152 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.04 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.05 36 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 -0.07 34 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 -0.08 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.19 -0.04 42 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.67 -0.03 46 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.14 -0.03 47 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.63 -0.03 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.13 -0.02 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.61 -0.04 56 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.11 -0.04 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.60 -0.05 61 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.06 -0.09 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.56 -0.09 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.06 -0.09 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.56 -0.09 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.09 -0.05 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.61 -0.03 84 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.05 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.05 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.05 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.05 -0.09 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.73 -0.04 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.05 -0.05 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.40 -0.05 35 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 1.75 -0.07 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.24 -0.04 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.70 -0.03 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.16 -0.03 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.64 -0.03 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.13 -0.03 46 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.62 -0.03 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.11 -0.05 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.19 -0.02 34 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.13 -0.04 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.84 -0.05 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.31 -0.02 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.74 -0.03 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.19 -0.03 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.67 -0.02 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.13 -0.04 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.62 -0.04 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.12 -0.04 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 0.00 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.01 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.02 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.03 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 -0.05 33 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 -0.03 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.55 -0.05 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 -0.06 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.37 -0.01 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 0.00 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 -0.03 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 -0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.14 -0.04 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 -0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.13 -0.03 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.63 -0.02 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.06 -0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.56 -0.09 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.06 -0.09 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.56 -0.09 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.09 -0.05 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.61 -0.03 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.05 -0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.05 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.05 -0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.05 -0.09 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 0.00 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.01 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.85 -0.02 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.40 -0.03 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.75 +0.01 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 -0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.49 -0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.90 -0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.31 -0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.74 -0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.20 -0.03 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.67 -0.02 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.14 -0.03 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 -0.03 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.13 -0.02 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.29 -0.01 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 -0.02 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.75 -0.03 34 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.86 -0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.09 -0.04 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.35 -0.05 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.65 -0.04 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.97 -0.05 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.32 -0.06 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.69 -0.06 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.08 -0.07 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.49 -0.07 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.92 -0.05 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.37 -0.03 38 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 4.83 -0.01 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.15 -0.08 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.63 -0.07 35 0 0 0
TOTAL PUT 0 3,230 0
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$ 27.640
07AUG26 18.25 C 0.00 0.00 0.00 9.40 -0.31 223 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 9.15 -0.31 216 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 8.90 -0.32 209 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 8.65 -0.31 202 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 8.40 -0.31 196 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 8.15 -0.33 189 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 7.90 -0.31 183 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 7.65 -0.35 177 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 7.15 -0.32 164 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 6.65 -0.32 152 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 6.15 -0.32 140 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 5.65 -0.38 128 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 5.15 -0.32 117 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 4.65 -0.32 105 0 0 0
07AUG26 23.50 C 4.34 4.34 4.34 4.14 -0.36 0 1 1 +1
07AUG26 24.00 C 0.00 0.00 0.00 3.65 -0.37 83 0 7 0
07AUG26 24.50 C 0.00 0.00 0.00 3.15 -0.34 72 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 2.65 -0.33 61 0 8 0
07AUG26 25.50 C 0.00 0.00 0.00 2.19 -0.33 74 0 1 0
07AUG26 26.00 C 0.00 0.00 0.00 1.69 -0.37 60 0 70 0
07AUG26 26.50 C 1.23 1.23 1.23 1.23 -0.35 55 3 4 -3
07AUG26 27.00 C 1.29 1.29 0.89 0.83 -0.37 53 52 97 -40
07AUG26 27.50 C 1.08 1.08 0.52 0.52 -0.32 54 272 424 -30
07AUG26 28.00 C 0.79 0.79 0.30 0.30 -0.26 55 615 2,014 +46
07AUG26 28.50 C 0.51 0.51 0.18 0.18 -0.18 59 543 1,010 -19
07AUG26 29.00 C 0.27 0.27 0.09 0.10 -0.13 62 3,514 2,788 +1,673
07AUG26 29.50 C 0.07 0.17 0.06 0.06 -0.09 66 69 655 -18
07AUG26 30.00 C 0.13 0.13 0.04 0.04 -0.05 71 684 831 +115
07AUG26 30.50 C 0.04 0.04 0.04 0.03 -0.03 77 1 543 -1
07AUG26 31.00 C 0.03 0.03 0.02 0.02 -0.02 81 368 597 +133
07AUG26 31.50 C 0.02 0.02 0.01 0.01 -0.01 81 34 382 -31
07AUG26 32.00 C 0.02 0.02 0.02 0.01 0.00 90 130 690 +120
07AUG26 32.50 C 0.01 0.01 0.01 0.01 0.00 98 124 1,136 -64
07AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 316 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 113 1 134 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 163 0
07AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
07AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2,895 0
07AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 142 0 262 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 149 0 111 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 156 0 249 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 163 0 39 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 169 0 92 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 175 0 47 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 182 0 80 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 188 0 4 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 194 0 100 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 8.72 -0.30 132 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 8.40 -0.37 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 8.17 -0.35 99 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 7.97 -0.30 120 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 7.72 -0.30 116 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 7.15 -0.38 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 6.72 -0.31 101 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 6.17 -0.36 73 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 5.66 -0.37 57 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 5.26 -0.24 88 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 4.67 -0.34 55 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 4.18 -0.35 54 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 3.69 -0.36 51 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 3.22 -0.36 51 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 2.76 -0.37 50 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 2.33 -0.35 50 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 1.90 -0.37 48 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 1.54 -0.32 49 0 90 0
14AUG26 27.00 C 1.25 1.48 1.23 1.23 -0.30 50 940 890 +812
14AUG26 27.50 C 0.98 0.99 0.93 0.93 -0.28 49 1,759 1,746 +1,664
14AUG26 28.00 C 1.10 1.10 0.70 0.70 -0.25 49 204 659 -9
14AUG26 28.50 C 0.65 0.81 0.55 0.55 -0.21 51 660 1,540 +91
14AUG26 29.00 C 0.70 0.70 0.43 0.40 -0.19 51 45 58 +17
14AUG26 29.50 C 0.35 0.45 0.32 0.30 -0.14 53 93 114 +77
14AUG26 30.00 C 0.43 0.44 0.23 0.23 -0.12 54 370 604 +172
14AUG26 30.50 C 0.25 0.27 0.17 0.17 -0.09 55 148 156 +64
14AUG26 31.00 C 0.20 0.20 0.14 0.13 -0.07 57 41 223 +25
14AUG26 31.50 C 0.16 0.16 0.10 0.10 -0.05 59 190 175 +159
14AUG26 32.00 C 0.12 0.12 0.08 0.08 -0.04 61 49 130 +39
14AUG26 32.50 C 0.10 0.10 0.10 0.06 -0.03 62 6 35 +6
14AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 36.50 C 0.02 0.02 0.02 0.01 0.00 73 32 32 +32
14AUG26 37.00 C 0.02 0.02 0.02 0.01 0.00 76 30 30 +30
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.19 -0.32 189 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.94 -0.32 185 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.68 -0.33 171 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.19 -0.33 171 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.67 -0.35 142 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.19 -0.33 155 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.69 -0.33 147 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.19 -0.33 140 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.69 -0.30 133 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.20 -0.32 132 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.70 -0.33 126 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.19 -0.34 113 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.70 -0.33 113 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 12.20 -0.33 107 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 11.70 -0.33 101 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 11.20 -0.33 96 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 10.71 -0.33 95 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.21 -0.33 89 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 9.71 -0.33 84 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.22 -0.33 82 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.72 -0.34 77 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.23 -0.34 75 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.74 -0.30 72 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 6.76 -0.47 66 0 800 0
28AUG26 22.00 C 6.02 6.02 6.02 5.77 -0.43 58 3 1,243 0
28AUG26 23.00 C 0.00 0.00 0.00 4.79 -0.32 51 0 1,452 0
28AUG26 24.00 C 3.90 3.90 3.90 3.98 -0.12 56 2 2,471 0
28AUG26 25.00 C 0.00 0.00 0.00 3.10 -0.39 51 0 1,713 0
28AUG26 26.00 C 2.46 2.46 2.46 2.35 -0.24 49 2 3,097 0
28AUG26 27.00 C 1.77 2.12 1.75 1.75 -0.29 50 141 4,455 -12
28AUG26 28.00 C 1.42 1.58 1.24 1.25 -0.26 50 649 9,996 +3
28AUG26 29.00 C 1.21 1.21 0.90 0.91 -0.20 51 445 5,886 +100
28AUG26 30.00 C 0.84 0.84 0.64 0.64 -0.20 52 765 8,266 +457
28AUG26 31.00 C 0.61 0.61 0.46 0.46 -0.17 54 675 3,802 +401
28AUG26 32.00 C 0.36 0.44 0.32 0.32 -0.16 55 521 5,167 +8
28AUG26 33.00 C 0.30 0.32 0.23 0.23 -0.14 57 289 2,702 -2
28AUG26 34.00 C 0.25 0.25 0.17 0.17 -0.11 58 331 1,694 +82
28AUG26 35.00 C 0.18 0.18 0.12 0.12 -0.10 59 460 2,446 +136
28AUG26 36.00 C 0.10 0.11 0.09 0.09 -0.09 61 607 1,847 +515
28AUG26 37.00 C 0.10 0.10 0.09 0.06 -0.08 61 45 2,461 +20
28AUG26 38.00 C 0.07 0.07 0.07 0.05 -0.06 64 20 1,191 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.05 66 0 642 0
28AUG26 40.00 C 0.06 0.06 0.03 0.03 -0.05 67 533 1,885 +151
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 305 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 1,554 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 384 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 354 0
28AUG26 46.00 C 0.01 0.01 0.01 0.01 0.00 77 5 275 +5
28AUG26 47.00 C 0.01 0.01 0.01 0.01 0.00 80 100 265 +100
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.23 -0.38 130 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.98 -0.38 126 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.74 -0.37 127 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.24 -0.38 120 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.74 -0.38 114 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.25 -0.37 111 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.75 -0.38 106 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.25 -0.38 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.76 -0.37 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.26 -0.37 93 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.76 -0.38 88 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.27 -0.37 86 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.75 -0.28 77 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.27 -0.38 77 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.79 -0.37 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.30 -0.37 74 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.81 -0.25 71 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.32 -0.38 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.83 -0.38 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.35 -0.38 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.75 -0.49 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.26 -0.50 45 0 2 0
29SEP26 20.00 C 8.25 8.25 8.25 7.74 -0.54 36 15 5,119 +15
29SEP26 21.00 C 0.00 0.00 0.00 6.95 -0.38 54 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 6.02 -0.40 50 0 657 0
29SEP26 23.00 C 0.00 0.00 0.00 5.17 -0.29 49 0 1,456 0
29SEP26 24.00 C 0.00 0.00 0.00 4.31 -0.18 47 0 9,637 0
29SEP26 25.00 C 3.85 4.00 3.50 3.50 -0.28 44 12 13,584 -2
29SEP26 26.00 C 0.00 0.00 0.00 2.95 -0.19 47 0 5,299 0
29SEP26 27.00 C 0.00 0.00 0.00 2.36 -0.22 46 0 9,826 0
29SEP26 28.00 C 1.87 2.08 1.87 1.90 -0.24 46 254 10,587 +35
29SEP26 29.00 C 1.55 1.73 1.51 1.51 -0.20 47 77 7,235 +32
29SEP26 30.00 C 1.30 1.36 1.20 1.21 -0.19 48 119 11,856 +1
29SEP26 31.00 C 1.20 1.20 1.01 0.96 -0.17 48 79 3,148 -3
29SEP26 32.00 C 0.92 0.92 0.78 0.77 -0.15 49 59 2,674 -14
29SEP26 33.00 C 0.75 0.75 0.62 0.61 -0.14 50 107 4,417 -45
29SEP26 34.00 C 0.00 0.00 0.00 0.49 -0.12 51 0 2,416 0
29SEP26 35.00 C 0.44 0.46 0.39 0.39 -0.11 52 109 6,968 -17
29SEP26 36.00 C 0.32 0.36 0.32 0.31 -0.10 52 43 15,840 -11
29SEP26 37.00 C 0.34 0.34 0.30 0.25 -0.08 53 37 10,114 0
29SEP26 38.00 C 0.25 0.25 0.23 0.20 -0.08 54 15 6,447 0
29SEP26 39.00 C 0.19 0.20 0.18 0.16 -0.07 54 35 15,990 +21
29SEP26 40.00 C 0.14 0.17 0.14 0.13 -0.06 55 91 17,491 +81
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.05 56 0 5,460 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.04 57 0 1,590 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.04 57 0 1,808 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.04 58 0 2,677 0
29SEP26 45.00 C 0.05 0.07 0.05 0.05 -0.03 58 115 3,735 +10
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 2,134 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 1,420 0
29SEP26 48.00 C 0.04 0.04 0.04 0.02 -0.03 57 10 2,473 -10
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 3,352 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7,620 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 20 7,170 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 375 0
29OCT26 9.50 C 0.00 0.00 0.00 18.27 -0.38 109 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.02 -0.38 106 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.78 -0.37 106 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.28 -0.37 100 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.78 -0.38 95 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.29 -0.37 92 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.79 -0.38 88 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.30 -0.33 85 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.80 -0.38 81 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.31 -0.37 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.80 -0.39 72 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.31 -0.39 70 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.84 -0.38 71 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.36 -0.37 69 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.87 -0.38 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.39 -0.37 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.88 -0.40 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.42 -0.38 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.94 -0.38 59 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.44 -0.40 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.98 -0.38 55 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.49 -0.40 52 0 0 0
29OCT26 20.00 C 8.25 8.25 8.25 8.04 -0.38 52 10 118 +10
29OCT26 21.00 C 0.00 0.00 0.00 7.13 -0.26 50 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.33 -0.18 50 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.41 -0.32 46 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 4.61 -0.20 44 0 1,159 0
29OCT26 25.00 C 0.00 0.00 0.00 4.03 -0.10 46 0 1,368 0
29OCT26 26.00 C 0.00 0.00 0.00 3.30 -0.28 44 0 835 0
29OCT26 27.00 C 0.00 0.00 0.00 2.76 -0.15 44 0 2,160 0
29OCT26 28.00 C 2.88 2.88 2.33 2.34 -0.18 45 237 3,001 +51
29OCT26 29.00 C 1.94 2.14 1.94 1.92 -0.14 45 217 1,711 +54
29OCT26 30.00 C 1.78 1.80 1.61 1.59 -0.17 45 161 1,166 +65
29OCT26 31.00 C 1.46 1.46 1.46 1.32 -0.17 46 32 1,362 +32
29OCT26 32.00 C 1.26 1.26 1.10 1.10 -0.11 46 22 479 +18
29OCT26 33.00 C 1.03 1.04 1.03 0.91 -0.10 47 33 498 0
29OCT26 34.00 C 0.00 0.00 0.00 0.76 -0.07 48 0 519 0
29OCT26 35.00 C 0.70 0.70 0.63 0.62 -0.05 48 118 2,062 -33
29OCT26 36.00 C 0.00 0.00 0.00 0.51 -0.04 48 0 1,089 0
29OCT26 37.00 C 0.46 0.46 0.46 0.42 -0.02 49 350 3,588 +250
29OCT26 38.00 C 0.38 0.38 0.38 0.35 +0.01 49 5 663 -5
29OCT26 39.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 257 0
29OCT26 40.00 C 0.31 0.33 0.31 0.24 0.00 50 24 207 +24
29OCT26 41.00 C 0.00 0.00 0.00 0.19 0.00 50 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 102 0
29OCT26 44.00 C 0.15 0.16 0.15 0.11 +0.01 51 220 220 +220
29OCT26 45.00 C 0.15 0.16 0.15 0.10 +0.01 52 70 60 +10
29OCT26 46.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.31 -0.38 98 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.06 -0.38 96 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.81 -0.38 93 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.32 -0.38 90 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.83 -0.38 87 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.33 -0.38 82 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.84 -0.38 79 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.35 -0.38 77 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.86 -0.38 74 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.38 -0.38 73 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.89 -0.39 70 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.41 -0.38 68 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.93 -0.38 67 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.45 -0.38 65 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.97 -0.38 63 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.49 -0.38 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.01 -0.38 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.53 -0.39 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.06 -0.38 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.59 -0.38 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.12 -0.39 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.67 -0.38 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.20 -0.40 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.32 -0.40 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.51 -0.37 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.73 -0.36 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.94 -0.35 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.29 -0.31 44 0 0 0
27NOV26 26.00 C 3.97 3.97 3.97 3.70 -0.27 44 1 1 +1
27NOV26 27.00 C 3.50 3.50 3.25 3.17 -0.26 44 53 678 +50
27NOV26 28.00 C 2.71 2.96 2.70 2.71 -0.06 44 173 726 +160
27NOV26 29.00 C 2.42 2.42 2.42 2.32 -0.18 45 50 185 -33
27NOV26 30.00 C 2.21 2.21 2.11 1.99 -0.09 45 41 246 +41
27NOV26 31.00 C 1.80 1.80 1.70 1.70 -0.14 46 44 106 +44
27NOV26 32.00 C 0.00 0.00 0.00 1.46 -0.12 46 0 32 0
27NOV26 33.00 C 0.00 0.00 0.00 1.25 -0.11 47 0 90 0
27NOV26 34.00 C 1.11 1.11 1.11 1.07 -0.10 47 1 92 +1
27NOV26 35.00 C 0.00 0.00 0.00 0.93 -0.08 48 0 310 0
27NOV26 36.00 C 0.00 0.00 0.00 0.80 -0.08 48 0 39 0
27NOV26 37.00 C 0.71 0.71 0.70 0.69 -0.06 49 200 1,610 +200
27NOV26 38.00 C 0.00 0.00 0.00 0.60 -0.06 49 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 0.52 -0.05 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.45 -0.06 50 0 350 0
27NOV26 41.00 C 0.00 0.00 0.00 0.39 -0.07 51 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.34 -0.06 51 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.30 -0.05 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.26 -0.05 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.23 -0.05 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 -0.03 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.04 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.03 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.36 -0.37 91 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.11 -0.38 88 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.86 -0.38 86 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.37 -0.38 83 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.88 -0.38 79 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.40 -0.38 78 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.91 -0.38 75 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.43 -0.38 73 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.95 -0.38 71 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.47 -0.38 69 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.99 -0.38 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.51 -0.38 65 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.03 -0.35 63 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 12.56 -0.38 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.08 -0.38 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.60 -0.39 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.13 -0.38 56 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.66 -0.38 55 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 10.20 -0.38 53 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.74 -0.38 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.29 -0.38 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.82 -0.40 49 0 30 0
30DEC26 20.00 C 8.10 8.10 8.10 8.40 -0.38 49 10 214 -10
30DEC26 21.00 C 0.00 0.00 0.00 7.55 -0.38 47 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.74 -0.38 46 0 927 0
30DEC26 23.00 C 6.05 6.05 6.05 5.87 -0.49 43 3 1,046 0
30DEC26 24.00 C 0.00 0.00 0.00 5.17 -0.48 42 0 3,304 0
30DEC26 25.00 C 0.00 0.00 0.00 4.63 -0.26 44 0 3,619 0
30DEC26 26.00 C 0.00 0.00 0.00 3.99 -0.34 43 0 1,861 0
30DEC26 27.00 C 3.70 3.70 3.58 3.56 -0.17 44 23 1,596 +23
30DEC26 28.00 C 3.08 3.36 3.08 3.08 -0.24 44 44 6,251 -10
30DEC26 29.00 C 0.00 0.00 0.00 2.68 -0.21 44 0 5,856 0
30DEC26 30.00 C 2.38 2.51 2.38 2.33 -0.20 44 48 7,469 +45
30DEC26 31.00 C 2.08 2.08 2.07 2.03 -0.15 45 79 1,730 +49
30DEC26 32.00 C 1.80 1.80 1.79 1.79 -0.12 45 8 4,627 -5
30DEC26 33.00 C 1.61 1.61 1.58 1.55 -0.11 45 9 9,051 0
30DEC26 34.00 C 0.00 0.00 0.00 1.36 -0.10 46 0 1,403 0
30DEC26 35.00 C 1.28 1.28 1.20 1.18 -0.10 46 10 4,578 +10
30DEC26 36.00 C 1.16 1.17 1.09 1.03 -0.09 47 115 8,492 +60
30DEC26 37.00 C 1.02 1.02 0.93 0.89 -0.10 47 60 8,360 -40
30DEC26 38.00 C 0.86 0.89 0.84 0.78 -0.09 47 169 5,769 +133
30DEC26 39.00 C 0.80 0.81 0.75 0.68 -0.09 47 69 9,927 +50
30DEC26 40.00 C 0.70 0.75 0.65 0.59 -0.12 47 57 2,166 -8
30DEC26 41.00 C 0.61 0.61 0.58 0.52 -0.11 48 46 2,717 +40
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.11 48 0 2,196 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 -0.10 48 0 975 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.09 49 0 658 0
30DEC26 45.00 C 0.44 0.44 0.41 0.31 -0.08 49 110 4,387 +80
30DEC26 46.00 C 0.38 0.38 0.35 0.27 -0.08 49 20 990 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.08 49 0 504 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 -0.07 50 0 386 0
30DEC26 49.00 C 0.27 0.27 0.27 0.19 -0.05 50 10 379 0
30DEC26 50.00 C 0.25 0.26 0.25 0.17 -0.06 50 63 10,183 -37
30DEC26 52.50 C 0.21 0.21 0.21 0.13 -0.05 51 1 2,457 -1
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.04 53 0 431 0
30DEC26 60.00 C 0.12 0.12 0.12 0.06 -0.03 53 1 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 241 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 294 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 7,245 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 659 0
30MAR27 9.50 C 0.00 0.00 0.00 18.48 -0.38 77 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.24 -0.38 76 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.00 -0.38 75 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.53 -0.38 73 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.05 -0.38 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.58 -0.38 69 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.11 -0.34 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.64 -0.38 66 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.17 -0.38 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.70 -0.38 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.41 -0.20 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.76 -0.38 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.28 -0.40 57 0 6,044 0
30MAR27 15.50 C 0.00 0.00 0.00 12.84 -0.34 56 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.38 -0.38 55 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.93 -0.38 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.46 -0.36 52 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 11.04 -0.38 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.61 -0.37 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.16 -0.39 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.74 -0.39 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.33 -0.39 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 9.01 -0.30 49 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 8.16 -0.36 47 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.42 -0.35 46 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 6.70 -0.36 45 0 1,202 0
30MAR27 24.00 C 0.00 0.00 0.00 6.12 -0.27 45 0 749 0
30MAR27 25.00 C 0.00 0.00 0.00 5.43 -0.26 44 0 3,150 0
30MAR27 26.00 C 4.89 4.96 4.89 4.91 -0.20 44 33 7,867 +30
30MAR27 27.00 C 0.00 0.00 0.00 4.34 -0.42 43 0 3,366 0
30MAR27 28.00 C 4.15 4.15 3.95 3.90 -0.29 43 32 3,202 +30
30MAR27 29.00 C 0.00 0.00 0.00 3.51 -0.22 43 0 700 0
30MAR27 30.00 C 3.25 3.25 3.25 3.15 -0.19 43 10 1,927 0
30MAR27 31.00 C 3.09 3.09 3.09 2.83 -0.18 43 30 1,275 +30
30MAR27 32.00 C 0.00 0.00 0.00 2.55 -0.16 44 0 5,171 0
30MAR27 33.00 C 2.43 2.43 2.43 2.29 -0.14 44 30 9,401 0
30MAR27 34.00 C 0.00 0.00 0.00 2.07 -0.09 44 0 6,890 0
30MAR27 35.00 C 2.00 2.00 1.88 1.88 -0.03 45 17 4,206 +5
30MAR27 36.00 C 0.00 0.00 0.00 1.70 0.00 45 0 354 0
30MAR27 37.00 C 0.00 0.00 0.00 1.53 +0.03 45 0 310 0
30MAR27 38.00 C 0.00 0.00 0.00 1.37 +0.04 45 0 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 1.24 +0.07 45 0 549 0
30MAR27 40.00 C 1.18 1.28 1.18 1.12 +0.09 46 42 5,958 +41
30MAR27 41.00 C 0.00 0.00 0.00 1.01 +0.10 46 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.91 +0.11 46 0 322 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 +0.13 46 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 +0.13 46 0 588 0
30MAR27 45.00 C 0.80 0.82 0.80 0.68 +0.14 47 55 2,418 +55
30MAR27 46.00 C 0.00 0.00 0.00 0.62 +0.15 47 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.56 +0.14 47 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.51 +0.15 47 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 +0.15 47 0 198 0
30MAR27 50.00 C 0.56 0.56 0.56 0.43 +0.15 48 101 2,319 +100
30MAR27 52.50 C 0.45 0.45 0.45 0.35 +0.15 48 5 105 +5
30MAR27 55.00 C 0.00 0.00 0.00 0.28 +0.14 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.23 +0.11 49 0 1 0
30MAR27 60.00 C 0.35 0.35 0.35 0.19 +0.10 50 1 2 +1
30MAR27 62.50 C 0.00 0.00 0.00 0.16 +0.08 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 +0.07 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.06 52 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.05 52 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.05 53 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.05 53 0 80 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.05 54 0 127 0
29JUN27 9.50 C 0.00 0.00 0.00 18.58 -0.40 68 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.34 -0.40 67 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.11 -0.40 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.64 -0.40 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.18 -0.40 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.73 -0.34 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.27 -0.38 61 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.80 -0.39 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.34 -0.39 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.89 -0.38 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.43 -0.38 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.98 -0.38 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.53 -0.39 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.09 -0.38 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.64 -0.40 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.23 -0.37 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.80 -0.37 50 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 11.37 -0.37 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.98 -0.34 49 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.57 -0.34 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.18 -0.33 47 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.77 -0.35 47 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.41 -0.29 46 0 42 0
29JUN27 21.00 C 0.00 0.00 0.00 8.67 -0.34 45 0 45 0
29JUN27 22.00 C 0.00 0.00 0.00 7.95 -0.33 44 0 485 0
29JUN27 23.00 C 7.67 7.67 7.67 7.28 -0.39 44 1 118 +1
29JUN27 24.00 C 0.00 0.00 0.00 6.66 -0.37 43 0 226 0
29JUN27 25.00 C 0.00 0.00 0.00 6.09 -0.25 43 0 538 0
29JUN27 26.00 C 0.00 0.00 0.00 5.56 -0.24 43 0 1,079 0
29JUN27 27.00 C 5.16 5.16 5.16 5.07 -0.23 43 5 500 0
29JUN27 28.00 C 5.00 5.00 4.66 4.63 -0.22 43 64 967 +64
29JUN27 29.00 C 0.00 0.00 0.00 4.24 -0.27 43 0 954 0
29JUN27 30.00 C 4.05 4.05 3.98 3.91 -0.19 43 25 831 -5
29JUN27 31.00 C 3.79 3.79 3.79 3.56 -0.21 43 90 342 +90
29JUN27 32.00 C 3.31 3.31 3.31 3.27 -0.18 43 90 184 +90
29JUN27 33.00 C 3.00 3.00 3.00 2.99 -0.17 43 10 791 +10
29JUN27 34.00 C 0.00 0.00 0.00 2.75 -0.16 44 0 135 0
29JUN27 35.00 C 2.56 2.56 2.56 2.54 -0.12 44 1 213 0
29JUN27 36.00 C 0.00 0.00 0.00 2.33 -0.10 44 0 44 0
29JUN27 37.00 C 0.00 0.00 0.00 2.13 -0.09 44 0 83 0
29JUN27 38.00 C 2.00 2.00 2.00 1.95 -0.10 44 1 426 +1
29JUN27 39.00 C 1.83 1.83 1.83 1.79 -0.09 44 2 421 0
29JUN27 40.00 C 0.00 0.00 0.00 1.64 -0.08 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.51 -0.06 45 0 111 0
29JUN27 42.00 C 0.00 0.00 0.00 1.39 -0.05 45 0 10 0
29JUN27 43.00 C 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.17 -0.04 45 0 34 0
29JUN27 45.00 C 0.00 0.00 0.00 1.08 -0.03 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.99 -0.02 45 0 80 0
29JUN27 47.00 C 0.00 0.00 0.00 0.92 -0.01 45 0 130 0
29JUN27 48.00 C 1.03 1.03 1.03 0.85 0.00 45 1 1 +1
29JUN27 49.00 C 0.00 0.00 0.00 0.78 0.00 45 0 30 0
29JUN27 50.00 C 0.86 0.86 0.86 0.72 0.00 46 11 143 +11
29JUN27 52.50 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
29JUN27 55.00 C 0.66 0.66 0.66 0.50 +0.02 46 10 10 +10
29JUN27 57.50 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29JUN27 60.00 C 0.53 0.53 0.53 0.35 +0.03 47 10 10 +10
29JUN27 62.50 C 0.00 0.00 0.00 0.30 +0.04 47 0 160 0
29JUN27 65.00 C 0.00 0.00 0.00 0.25 +0.03 47 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.12 +0.03 49 0 7 0
TOTAL CALL 21,462 597,322 +9,237
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 23 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 330 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 101 0 120 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 199 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 84 0
07AUG26 25.00 P 0.02 0.02 0.02 0.01 -0.02 66 6 313 +4
07AUG26 25.50 P 0.03 0.03 0.03 0.02 -0.03 62 3 173 -3
07AUG26 26.00 P 0.07 0.10 0.04 0.04 -0.05 58 789 619 -313
07AUG26 26.50 P 0.16 0.18 0.07 0.09 -0.07 56 341 285 -274
07AUG26 27.00 P 0.15 0.30 0.14 0.20 -0.04 55 281 756 -22
07AUG26 27.50 P 0.44 0.55 0.26 0.36 -0.02 52 232 1,087 +88
07AUG26 28.00 P 0.63 0.78 0.48 0.66 +0.07 55 196 2,019 +47
07AUG26 28.50 P 0.93 1.03 0.77 1.02 +0.10 57 73 317 +52
07AUG26 29.00 P 1.28 1.42 1.11 1.46 +0.18 62 51 338 -39
07AUG26 29.50 P 1.98 1.98 1.98 1.98 +0.35 81 1 359 -1
07AUG26 30.00 P 2.48 2.48 2.12 2.39 +0.31 68 3 373 -2
07AUG26 30.50 P 2.78 2.78 2.78 2.95 +0.38 100 1 252 0
07AUG26 31.00 P 3.23 3.35 3.23 3.37 +0.21 76 7 280 -3
07AUG26 31.50 P 3.66 3.87 3.66 3.87 +0.21 85 5 199 -5
07AUG26 32.00 P 0.00 0.00 0.00 4.37 +0.20 93 0 436 0
07AUG26 32.50 P 0.00 0.00 0.00 4.86 +0.19 0 0 91 -37
07AUG26 33.00 P 0.00 0.00 0.00 5.37 +0.26 110 0 180 -112
07AUG26 33.50 P 0.00 0.00 0.00 5.87 +0.33 118 0 120 -83
07AUG26 34.00 P 0.00 0.00 0.00 6.36 +0.32 0 0 1 0
07AUG26 34.50 P 0.00 0.00 0.00 6.86 +0.32 0 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 7.36 +0.32 0 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 7.86 +0.25 0 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 8.36 +0.32 0 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 8.86 +0.32 0 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 9.36 +0.32 0 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 9.86 +0.32 0 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 10.36 +0.29 0 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 10.86 +0.26 0 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 11.36 +0.32 0 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 11.86 +0.32 0 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 12.36 +0.32 0 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 12.86 +0.26 0 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 13.36 +0.24 0 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 13.86 +0.26 0 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 14.36 +0.32 0 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 10 0
14AUG26 23.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 16 0
14AUG26 24.50 P 0.00 0.00 0.00 0.07 -0.03 53 0 1 0
14AUG26 25.00 P 0.15 0.15 0.13 0.11 -0.05 51 56 108 +51
14AUG26 25.50 P 0.23 0.23 0.17 0.17 -0.06 50 244 242 +224
14AUG26 26.00 P 0.31 0.31 0.25 0.26 -0.06 50 143 151 +118
14AUG26 26.50 P 0.45 0.45 0.33 0.38 -0.04 49 93 68 +59
14AUG26 27.00 P 0.65 0.65 0.47 0.55 -0.01 48 1,260 1,248 +1,172
14AUG26 27.50 P 0.90 0.90 0.65 0.76 +0.01 48 2,110 2,229 +2,005
14AUG26 28.00 P 0.88 1.09 0.88 1.05 +0.07 49 96 1,098 +5
14AUG26 28.50 P 1.30 1.39 1.21 1.37 +0.09 50 64 594 0
14AUG26 29.00 P 1.88 1.88 1.88 1.74 +0.12 51 33 360 +30
14AUG26 29.50 P 0.00 0.00 0.00 2.20 +0.22 57 0 92 0
14AUG26 30.00 P 0.00 0.00 0.00 2.64 +0.22 60 0 1 0
14AUG26 30.50 P 0.00 0.00 0.00 2.95 +0.12 48 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 3.47 +0.27 56 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 3.94 +0.18 58 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 4.42 +0.25 60 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 4.90 +0.23 60 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 5.37 +0.26 55 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 5.87 +0.33 59 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 6.37 +0.31 63 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 6.87 +0.31 67 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 7.37 +0.32 70 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 7.86 +0.25 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 8.36 +0.32 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 8.88 +0.34 86 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 9.36 +0.32 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 9.86 +0.32 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 10.36 +0.29 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 10.86 +0.26 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 11.36 +0.32 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 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 84 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 0.01 0.01 0.01 0.01 0.00 71 20 758 +20
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 62 0 769 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 820 0
28AUG26 20.00 P 0.02 0.03 0.02 0.01 0.00 55 23 1,624 +20
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2,450 0
28AUG26 22.00 P 0.09 0.09 0.09 0.06 +0.01 53 2 2,864 0
28AUG26 23.00 P 0.16 0.16 0.13 0.12 +0.01 52 295 4,760 +205
28AUG26 24.00 P 0.27 0.28 0.22 0.23 0.00 51 823 6,377 +414
28AUG26 25.00 P 0.49 0.49 0.36 0.40 -0.01 50 217 4,085 +86
28AUG26 26.00 P 0.78 0.78 0.59 0.67 0.00 50 359 7,362 -244
28AUG26 27.00 P 0.98 1.19 0.93 1.06 +0.05 50 476 3,990 +67
28AUG26 28.00 P 1.40 1.65 1.40 1.58 +0.08 50 589 5,187 +125
28AUG26 29.00 P 2.13 2.27 2.01 2.17 +0.04 50 374 3,132 +163
28AUG26 30.00 P 3.00 3.00 3.00 2.96 +0.03 53 3 6,698 -3
28AUG26 31.00 P 3.86 3.86 3.80 3.83 +0.08 57 3 4,837 -1
28AUG26 32.00 P 0.00 0.00 0.00 4.65 +0.25 56 0 1,394 0
28AUG26 33.00 P 0.00 0.00 0.00 5.56 +0.15 58 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 6.46 +0.18 56 0 591 0
28AUG26 35.00 P 0.00 0.00 0.00 7.42 +0.30 57 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 8.38 +0.31 55 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 9.36 +0.32 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.37 +0.25 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.37 +0.27 65 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.36 +0.28 0 0 623 0
28AUG26 41.00 P 0.00 0.00 0.00 13.36 +0.24 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.36 +0.30 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.36 +0.30 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.36 +0.31 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.36 +0.31 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.36 +0.31 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.36 +0.32 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.36 +0.32 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.36 +0.32 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.36 +0.32 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.86 +0.32 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.36 +0.32 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.86 +0.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.36 +0.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.86 +0.32 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.36 +0.32 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.86 +0.32 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.36 +0.32 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.86 +0.32 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.36 +0.32 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.86 +0.32 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 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 88 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 66 89 209 +89
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,581 0
29SEP26 16.00 P 0.03 0.04 0.03 0.01 0.00 57 407 420 +306
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 310 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 666 0
29SEP26 18.50 P 0.08 0.08 0.08 0.02 -0.01 47 75 557 +75
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 660 0
29SEP26 19.50 P 0.10 0.10 0.10 0.04 -0.01 46 30 2,657 0
29SEP26 20.00 P 0.12 0.12 0.12 0.06 -0.01 46 13 13,268 0
29SEP26 21.00 P 0.17 0.18 0.17 0.11 -0.02 46 40 1,712 0
29SEP26 22.00 P 0.24 0.26 0.24 0.21 -0.02 46 195 3,008 +15
29SEP26 23.00 P 0.37 0.40 0.37 0.35 -0.02 46 376 6,777 -86
29SEP26 24.00 P 0.00 0.00 0.00 0.56 -0.01 46 0 5,405 0
29SEP26 25.00 P 0.91 0.91 0.77 0.83 +0.01 46 135 14,560 +85
29SEP26 26.00 P 1.24 1.24 1.10 1.17 +0.03 46 528 6,257 -382
29SEP26 27.00 P 1.59 1.65 1.49 1.61 +0.02 46 185 10,210 +69
29SEP26 28.00 P 2.23 2.27 2.00 2.15 +0.08 46 581 7,923 +134
29SEP26 29.00 P 2.76 2.76 2.76 2.76 +0.09 47 90 6,545 +90
29SEP26 30.00 P 0.00 0.00 0.00 3.46 +0.08 48 0 10,531 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.07 49 0 6,722 0
29SEP26 32.00 P 0.00 0.00 0.00 5.02 +0.22 49 0 2,863 0
29SEP26 33.00 P 0.00 0.00 0.00 5.90 +0.04 51 0 4,305 0
29SEP26 34.00 P 0.00 0.00 0.00 6.81 +0.18 53 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.64 +0.19 51 0 3,968 0
29SEP26 36.00 P 0.00 0.00 0.00 8.56 -0.04 52 0 13,321 0
29SEP26 37.00 P 0.00 0.00 0.00 9.46 +0.22 50 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.41 +0.23 49 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.38 +0.28 48 0 3,408 0
29SEP26 40.00 P 12.53 12.53 12.53 12.40 +0.30 54 1 11,942 -1
29SEP26 41.00 P 0.00 0.00 0.00 13.39 +0.27 56 0 4,445 0
29SEP26 42.00 P 0.00 0.00 0.00 14.37 +0.30 55 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.37 +0.30 57 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.36 +0.30 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.36 +0.31 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.36 +0.31 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.36 +0.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.36 +0.32 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.36 +0.32 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.36 +0.32 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.86 +0.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.36 +0.32 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.86 +0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.36 +0.32 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.86 +0.32 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.36 +0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.86 +0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.36 +0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.86 +0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.36 +0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.86 +0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.36 +0.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.86 +0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.36 +0.32 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 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 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 393 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 203 0
29OCT26 18.00 P 0.12 0.12 0.11 0.04 +0.02 45 70 333 -1
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 545 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 +0.04 44 0 634 0
29OCT26 20.00 P 0.21 0.21 0.21 0.14 +0.06 44 4 779 +4
29OCT26 21.00 P 0.30 0.30 0.30 0.23 +0.08 44 3 1,504 +3
29OCT26 22.00 P 0.46 0.46 0.41 0.38 +0.10 45 71 1,550 +60
29OCT26 23.00 P 0.62 0.62 0.60 0.57 +0.11 44 63 6,478 +61
29OCT26 24.00 P 0.81 0.85 0.77 0.83 +0.12 45 52 1,362 +41
29OCT26 25.00 P 1.11 1.12 1.09 1.12 +0.08 44 32 2,825 +31
29OCT26 26.00 P 1.40 1.50 1.40 1.50 +0.06 44 2,541 4,730 +2,500
29OCT26 27.00 P 1.95 1.98 1.88 1.96 +0.09 44 59 2,507 -10
29OCT26 28.00 P 2.56 2.56 2.30 2.49 +0.07 44 270 3,033 +150
29OCT26 29.00 P 3.16 3.16 2.91 3.11 +0.13 45 211 2,807 +60
29OCT26 30.00 P 3.68 3.68 3.68 3.78 +0.16 45 1 175 0
29OCT26 31.00 P 0.00 0.00 0.00 4.52 +0.21 46 0 378 0
29OCT26 32.00 P 0.00 0.00 0.00 5.28 +0.18 46 0 537 0
29OCT26 33.00 P 0.00 0.00 0.00 6.09 +0.07 47 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.93 +0.26 47 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.80 +0.28 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.70 +0.10 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.60 +0.30 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.53 +0.23 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.47 +0.33 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.42 +0.24 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.39 +0.27 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.40 +0.33 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.38 +0.31 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.37 +0.31 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.36 +0.31 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.36 +0.31 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.36 +0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.36 +0.32 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.36 +0.32 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.36 +0.32 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.86 +0.32 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.36 +0.32 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.86 +0.32 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.36 +0.32 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.86 +0.32 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.36 +0.32 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.86 +0.32 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.36 +0.32 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.86 +0.32 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.36 +0.32 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.86 +0.32 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 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 64 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 53 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 0.01 -0.01 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 34 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.07 45 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.07 45 0 2 0
27NOV26 19.00 P 0.26 0.26 0.26 0.17 -0.08 45 1 1 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.21 -0.09 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.27 -0.08 45 0 30 0
27NOV26 21.00 P 0.49 0.49 0.45 0.41 -0.05 45 105 286 +96
27NOV26 22.00 P 0.64 0.64 0.60 0.59 -0.04 45 64 257 +34
27NOV26 23.00 P 0.79 0.79 0.79 0.83 -0.01 45 1 119 0
27NOV26 24.00 P 1.15 1.15 1.07 1.10 +0.02 45 62 184 +32
27NOV26 25.00 P 1.44 1.44 1.44 1.43 +0.03 44 30 512 +30
27NOV26 26.00 P 1.82 1.82 1.82 1.83 +0.06 44 95 296 0
27NOV26 27.00 P 2.33 2.36 2.12 2.30 +0.08 44 436 494 +319
27NOV26 28.00 P 2.88 2.91 2.75 2.83 +0.10 44 160 427 +160
27NOV26 29.00 P 3.28 3.32 3.22 3.44 +0.09 45 96 199 +96
27NOV26 30.00 P 0.00 0.00 0.00 4.08 +0.13 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.86 +0.21 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.59 +0.24 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.35 +0.20 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.17 +0.24 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.02 +0.26 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.88 +0.27 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.77 +0.28 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.67 +0.29 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.59 +0.30 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.53 +0.32 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.47 +0.30 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.42 +0.33 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.39 +0.32 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.43 +0.27 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.41 +0.28 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.39 +0.28 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.38 +0.29 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.37 +0.29 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.36 +0.30 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.36 +0.31 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.86 +0.32 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.36 +0.32 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.86 +0.32 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.36 +0.32 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.86 +0.32 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.36 +0.32 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.86 +0.32 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.36 +0.32 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.86 +0.32 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.36 +0.32 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.86 +0.32 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 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 62 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 54 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 0.06 0.06 0.06 0.01 0.00 49 9 14 +9
30DEC26 13.00 P 0.07 0.07 0.07 0.01 0.00 47 3 3 +3
30DEC26 13.50 P 0.08 0.08 0.08 0.01 0.00 45 4 4 +4
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.01 43 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 1,350 0
30DEC26 19.50 P 0.38 0.38 0.38 0.30 -0.01 44 20 1,337 0
30DEC26 20.00 P 0.45 0.45 0.45 0.36 -0.01 43 1 2,175 0
30DEC26 21.00 P 0.63 0.63 0.58 0.53 0.00 44 119 2,221 +100
30DEC26 22.00 P 0.76 0.76 0.76 0.75 0.00 44 100 1,687 +51
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.02 44 0 17,450 0
30DEC26 24.00 P 1.29 1.32 1.29 1.33 +0.04 44 130 7,218 +130
30DEC26 25.00 P 1.67 1.67 1.67 1.68 +0.02 43 30 11,386 0
30DEC26 26.00 P 2.10 2.10 2.10 2.09 +0.05 43 112 3,276 +95
30DEC26 27.00 P 2.48 2.56 2.48 2.57 +0.06 43 118 3,683 -4
30DEC26 28.00 P 2.98 3.08 2.98 3.10 +0.07 43 75 6,351 -15
30DEC26 29.00 P 0.00 0.00 0.00 3.69 +0.11 43 0 3,293 0
30DEC26 30.00 P 4.35 4.35 4.35 4.35 -0.06 44 3 10,059 +3
30DEC26 31.00 P 0.00 0.00 0.00 5.10 +0.17 45 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 5.77 +0.13 44 0 7,830 0
30DEC26 33.00 P 0.00 0.00 0.00 6.58 +0.20 45 0 6,601 0
30DEC26 34.00 P 0.00 0.00 0.00 7.37 +0.24 45 0 1,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.20 +0.25 46 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.99 +0.18 45 0 7,084 0
30DEC26 37.00 P 0.00 0.00 0.00 9.92 +0.27 46 0 2,666 0
30DEC26 38.00 P 11.01 11.01 11.01 10.81 +0.29 46 1 4,440 -1
30DEC26 39.00 P 0.00 0.00 0.00 11.71 +0.29 46 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.63 +0.31 47 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.56 +0.32 46 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.49 +0.32 46 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.44 +0.33 46 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.43 +0.27 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.41 +0.28 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.40 +0.27 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.39 +0.29 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.37 +0.28 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.37 +0.30 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.36 +0.30 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.86 +0.32 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.36 +0.32 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.86 +0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.36 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.86 +0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.36 +0.32 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.86 +0.32 0 0 0 0
30DEC26 70.00 P 42.02 42.02 42.02 42.36 +0.32 0 24 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.86 +0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.36 +0.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.86 +0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.36 +0.32 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 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 49 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 0.00 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 47 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 0.00 46 0 253 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 0.00 46 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 0.00 46 0 913 0
30MAR27 17.00 P 0.40 0.40 0.40 0.32 0.00 46 100 520 +30
30MAR27 17.50 P 0.00 0.00 0.00 0.38 0.00 46 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.01 45 0 4,604 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 -0.01 45 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 -0.01 45 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 0.00 45 0 216 0
30MAR27 20.00 P 0.80 0.80 0.80 0.81 +0.01 45 4 3,209 0
30MAR27 21.00 P 1.00 1.01 1.00 1.00 -0.01 44 50 4,910 +50
30MAR27 22.00 P 1.23 1.23 1.23 1.25 -0.01 44 30 835 0
30MAR27 23.00 P 1.46 1.46 1.46 1.55 +0.01 43 1 4,489 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 +0.03 43 0 2,272 0
30MAR27 25.00 P 2.26 2.26 2.26 2.27 +0.02 42 95 2,775 +95
30MAR27 26.00 P 0.00 0.00 0.00 2.71 +0.06 42 0 8,168 0
30MAR27 27.00 P 3.21 3.21 3.09 3.19 +0.07 42 259 7,689 +259
30MAR27 28.00 P 3.68 3.68 3.68 3.74 +0.09 42 50 3,150 +50
30MAR27 29.00 P 0.00 0.00 0.00 4.34 +0.12 42 0 1,043 0
30MAR27 30.00 P 0.00 0.00 0.00 4.95 +0.13 42 0 3,786 0
30MAR27 31.00 P 0.00 0.00 0.00 5.64 +0.14 43 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 +0.22 43 0 869 0
30MAR27 33.00 P 7.35 7.35 7.35 7.10 +0.21 43 1 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 7.88 +0.22 44 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.67 +0.23 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.49 +0.24 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.32 +0.25 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.18 +0.27 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.05 +0.28 45 0 92 0
30MAR27 40.00 P 13.00 13.00 12.50 12.93 +0.28 45 2 39 +2
30MAR27 41.00 P 0.00 0.00 0.00 13.83 +0.30 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.73 +0.31 45 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 15.65 +0.31 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.57 +0.31 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.50 +0.31 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.45 +0.32 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.40 +0.30 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.37 +0.28 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.43 +0.36 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.41 +0.35 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.87 +0.33 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.36 +0.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.86 +0.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.36 +0.32 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.86 +0.32 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.36 +0.32 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.86 +0.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.36 +0.32 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.86 +0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.36 +0.32 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.86 +0.32 0 0 0 0
29JUN27 9.50 P 0.10 0.10 0.10 0.01 0.00 44 60 60 +60
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 0.02 +0.01 46 0 0 0
29JUN27 10.50 P 0.14 0.14 0.14 0.03 +0.02 46 30 121 +30
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 60 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 +0.03 44 0 30 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 +0.04 44 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 +0.05 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 +0.05 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 +0.06 44 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 +0.06 44 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 +0.07 44 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 +0.07 44 0 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.66 +0.07 44 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.76 +0.08 44 0 200 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 +0.08 44 0 452 0
29JUN27 19.50 P 1.05 1.05 1.05 0.98 +0.08 44 11 480 +11
29JUN27 20.00 P 0.00 0.00 0.00 1.10 +0.09 44 0 434 0
29JUN27 21.00 P 1.44 1.44 1.44 1.39 +0.09 44 2 2,585 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.68 +0.07 43 0 310 0
29JUN27 23.00 P 0.00 0.00 0.00 2.01 +0.04 43 0 334 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 +0.05 43 0 592 0
29JUN27 25.00 P 2.64 2.64 2.64 2.78 +0.03 42 5 479 +3
29JUN27 26.00 P 0.00 0.00 0.00 3.23 +0.03 42 2,500 3,115 +2,060
29JUN27 27.00 P 0.00 0.00 0.00 3.74 +0.08 42 0 501 0
29JUN27 28.00 P 0.00 0.00 0.00 4.28 +0.09 42 0 1,262 0
29JUN27 29.00 P 0.00 0.00 0.00 4.87 +0.11 42 0 677 0
29JUN27 30.00 P 0.00 0.00 0.00 5.49 +0.11 42 0 273 0
29JUN27 31.00 P 6.17 6.17 6.17 6.15 +0.11 42 85 687 +85
29JUN27 32.00 P 0.00 0.00 0.00 6.87 +0.14 43 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 7.59 +0.19 43 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 8.35 +0.20 43 0 31 0
29JUN27 35.00 P 9.00 9.25 9.00 9.14 +0.23 43 2 164 0
29JUN27 36.00 P 0.00 0.00 0.00 9.92 +0.23 44 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.73 +0.24 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.57 +0.27 44 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.41 +0.28 44 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 13.25 +0.27 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.12 +0.28 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.00 +0.28 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.89 +0.29 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.80 +0.31 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.69 +0.29 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.61 +0.31 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.54 +0.31 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.47 +0.31 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.43 +0.33 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.41 +0.35 43 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.91 +0.33 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.37 +0.33 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.86 +0.32 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.36 +0.32 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.86 +0.32 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.36 +0.32 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.86 +0.32 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.36 +0.32 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.86 +0.32 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.36 +0.32 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.86 +0.32 0 0 0 0
TOTAL PUT 20,480 505,545 +10,986
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$ 18.470
28AUG26 10.00 C 0.00 0.00 0.00 8.57 +1.51 141 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.99 +1.45 72 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.49 +1.47 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.99 +1.46 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.49 +1.46 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.00 +1.49 65 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.52 +1.47 71 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 5.04 +1.44 71 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.58 +1.53 73 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.98 +1.29 0 0 0 0
28AUG26 15.00 C 3.61 3.69 3.61 3.54 +1.22 50 3 27 -3
28AUG26 15.50 C 2.55 2.90 2.55 3.10 +1.18 53 2 26 0
28AUG26 16.00 C 2.40 2.40 2.40 2.68 +1.05 55 2 25 +2
28AUG26 16.50 C 0.00 0.00 0.00 2.38 +1.05 63 0 15 0
28AUG26 17.00 C 1.35 2.05 1.35 2.03 +0.98 63 2 16 -1
28AUG26 17.50 C 1.51 1.51 1.48 1.71 +0.85 63 56 32 -25
28AUG26 18.00 C 0.90 1.15 0.90 1.42 +0.72 63 51 95 +50
28AUG26 18.50 C 0.00 0.00 0.00 1.15 +0.61 62 0 22 0
28AUG26 19.00 C 0.69 0.84 0.69 0.98 +0.56 64 2 172 +1
28AUG26 19.50 C 0.54 0.68 0.54 0.79 +0.47 64 2 16 0
28AUG26 20.00 C 0.55 0.60 0.55 0.63 +0.39 64 8 194 0
28AUG26 21.00 C 0.30 0.39 0.30 0.39 +0.26 64 16 57 -6
28AUG26 22.00 C 0.25 0.35 0.25 0.23 +0.16 63 3 6 +3
28AUG26 23.00 C 0.18 0.25 0.18 0.13 +0.09 63 5 69 +4
28AUG26 24.00 C 0.10 0.18 0.10 0.08 +0.06 64 21 98 +3
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 32 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 10.08 +1.54 110 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.80 +1.51 97 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.58 +1.54 102 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.30 +1.51 90 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.05 +1.50 86 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.80 +1.50 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.57 +1.51 85 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.05 +1.47 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.52 +1.48 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.03 +1.46 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.56 +1.48 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.11 +1.47 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.58 +1.42 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.17 +1.36 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.68 +1.25 54 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 4.25 +1.19 55 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.87 +1.25 57 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.49 +1.11 57 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.05 +1.03 54 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 2.80 +1.04 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 2.41 +0.89 55 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 +0.86 58 0 31 0
29SEP26 18.00 C 1.79 1.79 1.79 1.98 +0.82 60 2 30 -2
29SEP26 18.50 C 0.00 0.00 0.00 1.64 +0.65 56 0 38 0
29SEP26 19.00 C 1.00 1.00 1.00 1.44 +0.58 57 1 3 0
29SEP26 19.50 C 0.00 0.00 0.00 1.27 +0.54 58 0 62 0
29SEP26 20.00 C 0.00 0.00 0.00 1.12 +0.51 58 0 70 0
29SEP26 21.00 C 0.84 0.84 0.84 0.84 +0.41 59 2 52 +2
29SEP26 22.00 C 0.63 0.63 0.63 0.61 +0.31 59 2 581 +2
29SEP26 23.00 C 0.00 0.00 0.00 0.44 +0.24 59 0 127 0
29SEP26 24.00 C 0.33 0.45 0.33 0.31 +0.17 58 2 54 0
29SEP26 25.00 C 0.36 0.36 0.36 0.22 +0.13 58 4 506 +4
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.09 58 0 3 0
29SEP26 27.00 C 0.16 0.18 0.16 0.11 +0.07 59 3 10 +3
29SEP26 28.00 C 0.18 0.18 0.18 0.07 +0.04 58 1 1 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.03 58 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.61 +1.55 72 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.07 +1.49 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.57 +1.45 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.18 +1.50 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.62 +1.42 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.14 +1.37 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.69 +1.29 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.24 +1.29 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.82 +1.24 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.49 +1.21 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.09 +1.14 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.69 +1.05 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.39 +0.95 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.14 +1.00 57 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 2.76 +0.86 54 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 2.54 +0.85 56 0 12 0
29OCT26 18.00 C 2.08 2.08 2.08 2.28 +0.79 56 1 30 0
29OCT26 18.50 C 0.00 0.00 0.00 2.07 +0.74 57 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 1.86 +0.65 57 0 46 0
29OCT26 19.50 C 0.00 0.00 0.00 1.67 +0.60 57 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 1.54 +0.60 58 0 16 0
29OCT26 21.00 C 1.23 1.23 1.23 1.22 +0.48 58 15 1 -15
29OCT26 22.00 C 0.00 0.00 0.00 0.96 +0.40 58 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.75 +0.32 58 0 4 0
29OCT26 24.00 C 0.00 0.00 0.00 0.58 +0.26 58 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 6.71 +1.40 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.24 +1.31 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.79 +1.22 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.38 +1.23 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.99 +1.17 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.65 +1.15 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.27 +1.07 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.91 +0.99 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.61 +0.93 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.32 +0.89 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.03 +0.80 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.78 +0.79 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.54 +0.68 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.33 +0.70 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.13 +0.66 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.94 +0.62 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.78 +0.58 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.50 +0.51 57 0 0 0
27NOV26 22.00 C 1.26 1.26 1.26 1.21 +0.40 56 1 1 +1
27NOV26 23.00 C 0.00 0.00 0.00 0.98 +0.32 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.61 +1.45 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.08 +1.37 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.77 +1.51 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.28 +1.41 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.76 +1.30 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.33 +1.25 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.91 +1.20 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.52 +1.16 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.14 +1.12 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.79 +1.09 51 0 0 0
30DEC26 15.00 C 3.90 3.90 3.90 4.43 +1.03 50 1 1 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 +1.00 51 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.82 +0.94 52 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.54 +0.90 52 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.27 +0.85 52 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 3.02 +0.80 52 0 0 0
30DEC26 18.00 C 2.77 2.77 2.77 2.79 +0.76 53 2 36 -2
30DEC26 18.50 C 0.00 0.00 0.00 2.57 +0.72 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.36 +0.67 53 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 2.17 +0.62 53 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.00 +0.58 53 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 +0.52 54 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.42 54 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 +0.40 55 0 24 0
30DEC26 24.00 C 1.10 1.10 1.10 1.04 +0.35 55 1 16 +1
30DEC26 25.00 C 0.80 0.83 0.80 0.87 +0.30 55 2 4 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.72 +0.25 55 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 +0.22 55 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.50 +0.19 55 1,000 3,514 +1,000
30DEC26 29.00 C 0.00 0.00 0.00 0.41 +0.15 55 0 34 0
30DEC26 30.00 C 0.43 0.43 0.43 0.34 +0.13 55 1 36 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.28 +0.11 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.09 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 +0.07 55 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.06 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.74 +1.34 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.34 +1.35 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.90 +1.30 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.51 +1.32 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.11 +1.27 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.71 +1.23 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.34 +1.19 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.98 +1.15 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.67 +1.15 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.35 +1.08 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.03 +1.06 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.71 +0.97 51 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 4.43 +0.96 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.16 +0.93 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.92 +0.86 52 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 3.70 +0.86 52 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 3.45 +0.83 52 0 28 0
30MAR27 18.50 C 0.00 0.00 0.00 3.25 +0.78 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.08 +0.81 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.86 +0.68 53 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 2.68 +0.63 53 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 2.40 +0.58 53 0 500 0
30MAR27 22.00 C 2.21 2.21 2.21 2.10 +0.53 53 1 1 +1
30MAR27 23.00 C 0.00 0.00 0.00 1.86 +0.49 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.58 +0.40 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.42 +0.40 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.27 +0.38 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.12 +0.35 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.98 +0.31 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.86 +0.28 54 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 +0.25 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.66 +0.23 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 +0.19 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 +0.17 54 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 +0.16 54 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.94 +1.32 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.54 +1.30 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.14 +1.28 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.76 +1.26 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.39 +1.23 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.06 +1.23 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.71 +1.20 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.38 +1.13 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.05 +1.13 55 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 5.72 +1.07 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.46 +1.06 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 5.14 +1.00 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.87 +0.96 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.62 +0.93 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.38 +0.89 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.12 +0.82 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.93 +0.79 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.74 +0.78 54 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.54 +0.75 54 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 3.35 +0.71 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.19 +0.71 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.86 +0.65 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.55 +0.59 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.30 +0.55 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.05 +0.49 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.84 +0.47 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.65 +0.42 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.46 +0.37 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.32 +0.35 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.18 +0.31 53 0 16 0
TOTAL CALL 1,215 8,015 +1,026
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 6 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 -0.04 62 1 14 -1
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.06 62 0 81 0
28AUG26 14.00 P 0.07 0.07 0.07 0.04 -0.08 63 1 24 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.12 63 0 21 0
28AUG26 15.00 P 0.16 0.16 0.16 0.11 -0.17 62 1 15 0
28AUG26 15.50 P 0.25 0.25 0.25 0.17 -0.25 62 15 19 +7
28AUG26 16.00 P 0.32 0.32 0.30 0.26 -0.33 62 3 27 +2
28AUG26 16.50 P 0.34 0.34 0.34 0.37 -0.44 62 1 65 +1
28AUG26 17.00 P 0.57 0.57 0.57 0.51 -0.56 62 13 64 0
28AUG26 17.50 P 0.78 0.78 0.62 0.69 -0.68 62 4 7 +3
28AUG26 18.00 P 0.00 0.00 0.00 0.92 -0.78 63 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 1.19 -0.80 64 0 48 0
28AUG26 19.00 P 1.51 1.51 1.51 1.49 -0.93 65 13 30 +13
28AUG26 19.50 P 0.00 0.00 0.00 1.82 -1.04 66 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.11 -1.18 63 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.96 -1.25 68 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.84 -1.35 73 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.63 -1.53 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.62 -1.53 70 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.55 -1.48 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.57 -1.55 76 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.56 -1.56 80 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.55 -1.45 83 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.53 -1.60 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.56 -1.52 98 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.03 58 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.05 57 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.07 59 0 18 0
29SEP26 13.00 P 0.10 0.10 0.10 0.09 -0.09 58 1 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.14 57 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.18 57 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.23 57 0 6 0
29SEP26 15.00 P 0.40 0.40 0.40 0.34 -0.29 57 4 520 -3
29SEP26 15.50 P 0.44 0.44 0.44 0.45 -0.36 57 3 65 +3
29SEP26 16.00 P 0.67 0.67 0.67 0.58 -0.44 57 1 50 0
29SEP26 16.50 P 0.68 0.68 0.68 0.75 -0.51 57 1 50 -1
29SEP26 17.00 P 0.98 0.98 0.86 0.92 -0.62 57 4 33 0
29SEP26 17.50 P 0.00 0.00 0.00 1.16 -0.68 58 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 1.41 -0.74 59 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 -0.73 60 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 1.98 -0.87 60 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.29 -0.94 60 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.60 -1.01 59 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.32 -1.16 60 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 -1.21 61 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.97 -1.29 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.84 -1.38 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.74 -1.41 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.75 -1.41 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.65 -1.50 66 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.67 -1.41 73 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.55 -1.58 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.59 -1.49 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.55 -1.51 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.54 -1.54 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.53 -1.59 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.53 -1.54 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.06 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 -0.07 57 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.10 -0.10 57 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.14 -0.13 57 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.19 -0.16 56 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.26 -0.21 56 0 14 0
29OCT26 14.00 P 0.33 0.33 0.33 0.34 -0.26 56 5 31 +5
29OCT26 14.50 P 0.00 0.00 0.00 0.45 -0.30 57 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.56 -0.36 56 0 24 0
29OCT26 15.50 P 0.81 0.81 0.81 0.70 -0.44 56 7 25 -6
29OCT26 16.00 P 0.00 0.00 0.00 0.86 -0.51 56 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.05 -0.55 57 0 21 0
29OCT26 17.00 P 0.00 0.00 0.00 1.26 -0.62 57 0 15 0
29OCT26 17.50 P 1.63 1.63 1.63 1.50 -0.64 57 11 11 +11
29OCT26 18.00 P 1.89 1.89 1.88 1.76 -0.71 58 19 19 +19
29OCT26 18.50 P 2.18 2.18 2.04 2.04 -0.78 58 26 26 +26
29OCT26 19.00 P 0.00 0.00 0.00 2.28 -0.90 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.58 -0.97 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.97 -0.96 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.69 -1.05 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.46 -1.13 61 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.27 -1.21 62 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.08 -1.27 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.18 -0.13 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.16 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.30 -0.21 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 -0.25 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.49 -0.30 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.61 -0.35 56 0 0 0
27NOV26 15.00 P 0.74 0.74 0.74 0.75 -0.40 56 1 1 +1
27NOV26 15.50 P 0.00 0.00 0.00 0.93 -0.45 56 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.11 -0.50 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.31 -0.56 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.53 -0.61 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.77 -0.66 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.03 -0.67 57 0 0 0
27NOV26 18.50 P 2.46 2.48 2.43 2.32 -0.70 58 58 49 +49
27NOV26 19.00 P 2.73 2.81 2.57 2.57 -0.80 57 41 41 +41
27NOV26 19.50 P 0.00 0.00 0.00 2.88 -0.86 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.22 -0.95 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.94 -1.01 59 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.69 -1.09 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.48 -1.16 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.06 55 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.08 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.11 55 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.12 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.17 55 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.21 54 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.24 54 0 304 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.30 54 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.35 54 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 -0.40 54 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.40 56 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 -0.47 55 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 -0.51 56 0 61 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 -0.55 56 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 -0.60 56 0 25 0
30DEC26 17.50 P 2.14 2.14 2.14 2.02 -0.63 56 15 31 +10
30DEC26 18.00 P 2.42 2.42 2.40 2.28 -0.68 56 42 564 +27
30DEC26 18.50 P 2.69 2.71 2.65 2.55 -0.74 56 34 47 +34
30DEC26 19.00 P 3.03 3.04 3.03 2.79 -0.84 55 20 24 +20
30DEC26 19.50 P 0.00 0.00 0.00 3.16 -0.83 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 -0.87 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 -0.98 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.88 -1.06 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.69 -1.07 59 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.50 -1.15 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.33 -1.17 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.20 -1.23 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 -1.29 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.02 -1.26 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.94 -1.29 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.89 -1.28 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.82 -1.32 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.77 -1.32 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.69 -1.43 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.66 -1.41 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.10 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.12 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.14 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.17 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 -0.22 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 -0.26 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 -0.31 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 -0.35 53 0 30 0
30MAR27 14.00 P 1.24 1.24 1.24 0.99 -0.40 53 3 15 -3
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.44 53 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 -0.42 54 0 60 0
30MAR27 15.50 P 1.54 1.54 1.54 1.59 -0.47 54 15 35 +14
30MAR27 16.00 P 0.00 0.00 0.00 1.80 -0.53 54 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.04 -0.56 54 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 -0.58 55 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.55 -0.57 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.82 -0.67 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 -0.71 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 -0.73 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.61 -0.87 53 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 -0.91 53 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 4.70 -0.88 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.38 -0.98 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.13 -1.03 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.94 -1.03 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.73 -1.13 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.59 -1.14 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.45 -1.18 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.33 -1.20 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.20 -1.25 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.12 -1.26 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.03 -1.29 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.96 -1.30 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.89 -1.31 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.83 -1.34 60 0 0 0
29JUN27 10.00 P 0.42 0.42 0.40 0.37 -0.17 53 21 21 +21
29JUN27 10.50 P 0.00 0.00 0.00 0.47 -0.19 53 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 -0.20 54 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 -0.26 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 -0.28 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.93 -0.31 52 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.07 -0.34 52 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.24 -0.39 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 -0.42 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.60 -0.47 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.81 -0.54 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.04 -0.53 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.26 -0.59 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.55 -0.59 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.81 -0.57 53 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.01 -0.65 52 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.32 -0.65 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.56 -0.72 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.90 -0.72 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.20 -0.76 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.53 -0.78 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.11 -0.92 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.89 -0.89 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.62 -0.95 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.38 -0.99 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.17 -1.04 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.98 -1.07 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.81 -1.11 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.63 -1.16 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.49 -1.19 52 0 0 0
TOTAL PUT 384 4,963 +293
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$ 3.485
28AUG26 2.20 C 0.00 0.00 0.00 1.29 -0.04 72 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.19 -0.04 64 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.09 -0.04 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 -0.04 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 -0.03 25 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.02 23 0 32 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.04 24 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.05 21 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.04 22 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.03 21 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.02 22 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 -0.03 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.03 43 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 -0.03 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.90 - 44 0 0 -
27NOV26 2.70 C 0.00 0.00 0.00 0.80 -0.03 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.70 -0.03 35 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.03 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.04 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 -0.04 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 -0.03 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.02 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.02 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 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 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.04 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.02 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 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 1.29 -0.05 0 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.20 -0.04 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 -0.04 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.04 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.04 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 -0.03 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 0 1,745 0
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 69 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 140 0
28AUG26 3.30 P 0.03 0.03 0.03 0.03 +0.01 28 160 271 +160
28AUG26 3.40 P 0.05 0.05 0.05 0.05 +0.01 25 5 70 +5
28AUG26 3.50 P 0.10 0.10 0.10 0.09 +0.01 24 8 19 +8
28AUG26 3.60 P 0.00 0.00 0.00 0.16 +0.02 26 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 +0.03 28 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.74 +0.06 60 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 +0.06 65 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.94 +0.06 70 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.04 +0.06 75 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 +0.06 79 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 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 20 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 21 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 73 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.01 18 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.02 18 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 +0.03 17 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 +0.03 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.74 +0.04 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 +0.04 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 +0.02 24 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.13 +0.02 23 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 +0.02 23 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 +0.03 21 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 +0.03 18 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 - 28 0 0 -
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 +0.03 23 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 +0.03 21 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.57 +0.04 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 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 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 23 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.02 23 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.02 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.03 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.03 20 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.04 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.03 0 0 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.04 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.04 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 27 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 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.02 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.03 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.04 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.04 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 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.04 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 +0.04 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
TOTAL PUT 173 2,748 +173
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$ 32.200
28AUG26 21.00 C 0.00 0.00 0.00 11.24 -0.08 64 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.24 -0.12 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.24 -0.12 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.24 -0.08 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.24 -0.09 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.25 -0.12 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.25 -0.12 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.25 -0.12 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.26 -0.12 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.31 -0.11 21 0 75 0
28AUG26 31.00 C 1.25 1.31 1.23 1.42 -0.12 19 155 360 +80
28AUG26 32.00 C 0.71 0.71 0.61 0.82 0.00 22 164 657 +100
28AUG26 33.00 C 0.27 0.35 0.27 0.36 -0.04 21 12 473 +2
28AUG26 34.00 C 0.00 0.00 0.00 0.15 0.00 21 0 412 0
28AUG26 35.00 C 0.07 0.07 0.07 0.05 0.00 22 60 604 +60
28AUG26 36.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 197 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.73 -0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.23 -0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.73 -0.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.24 -0.12 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.24 -0.12 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.24 -0.12 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.24 -0.12 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.24 -0.12 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.25 -0.12 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.25 -0.12 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.25 -0.12 17 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.28 -0.12 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.38 -0.10 20 0 75 0
29SEP26 31.00 C 1.50 1.50 1.41 1.60 -0.04 20 60 203 -60
29SEP26 32.00 C 0.00 0.00 0.00 1.03 +0.01 20 0 188 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.01 20 0 190 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 562 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 636 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 0.00 20 0 149 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 21 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 21 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.24 -0.12 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.24 -0.12 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.24 -0.12 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.24 -0.12 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.25 -0.12 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.25 -0.12 21 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.26 -0.12 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.32 -0.12 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.48 -0.10 19 0 0 0
29OCT26 31.00 C 1.69 1.69 1.65 1.79 -0.02 20 42 129 +30
29OCT26 32.00 C 1.05 1.05 1.05 1.23 -0.02 20 15 143 0
29OCT26 33.00 C 0.71 0.77 0.69 0.77 -0.06 19 150 299 +120
29OCT26 34.00 C 0.49 0.49 0.49 0.52 -0.01 20 120 212 +60
29OCT26 35.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 250 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 321 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 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 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.24 - 26 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 8.24 -0.12 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.25 -0.12 22 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.25 -0.13 18 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.29 -0.12 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.40 -0.11 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.62 -0.09 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.94 -0.04 19 0 0 0
27NOV26 32.00 C 1.27 1.27 1.27 1.40 -0.04 19 15 15 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.24 -0.12 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.24 -0.12 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.24 -0.12 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.24 -0.12 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.25 -0.12 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.28 -0.11 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.36 -0.11 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.54 -0.09 19 0 1 0
30DEC26 30.00 C 2.89 2.89 2.89 2.81 -0.08 19 2 52 +2
30DEC26 31.00 C 0.00 0.00 0.00 2.16 -0.07 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.04 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 -0.02 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.04 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.01 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 0.00 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 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 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 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 11.24 -0.12 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.24 -0.12 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.29 -0.16 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.33 -0.17 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.39 -0.17 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.47 -0.15 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.55 -0.11 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.72 -0.11 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.96 -0.10 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.27 -0.09 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.66 -0.09 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 -0.04 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 -0.04 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 -0.03 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.05 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.77 -0.04 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 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 11.34 -0.12 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.39 -0.12 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.45 -0.11 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.52 -0.12 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.64 -0.10 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.69 -0.16 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.85 -0.13 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.07 -0.11 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.35 -0.08 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.72 -0.07 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.15 -0.06 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.64 -0.05 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.19 -0.05 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.81 -0.04 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.48 -0.04 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 -0.03 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 -0.02 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
TOTAL CALL 795 10,099 +409
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 0.03 0.03 0.01 0.00 23 11 254 0
28AUG26 29.00 P 0.06 0.06 0.06 0.03 +0.01 21 1 174 +1
28AUG26 30.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 1,078 0
28AUG26 31.00 P 0.38 0.43 0.33 0.33 +0.04 21 34 1,645 +2
28AUG26 32.00 P 0.85 0.92 0.85 0.75 +0.05 20 42 985 +5
28AUG26 33.00 P 0.00 0.00 0.00 1.43 +0.08 21 13 603 0
28AUG26 34.00 P 0.00 0.00 0.00 2.25 +0.12 21 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.19 +0.13 22 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.16 +0.12 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.16 +0.13 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.30 +0.27 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.30 +0.19 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.29 +0.21 59 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.29 +0.21 64 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.30 +0.22 70 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.30 +0.20 74 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.30 +0.23 79 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 212 0
29SEP26 25.00 P 0.02 0.02 0.02 0.01 0.00 27 20 153 +11
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 0.05 +0.01 20 0 160 0
29SEP26 29.00 P 0.18 0.18 0.18 0.14 +0.02 20 10 221 +10
29SEP26 30.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 497 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 +0.03 20 0 566 0
29SEP26 32.00 P 1.20 1.20 1.20 1.03 +0.02 19 1 404 +1
29SEP26 33.00 P 1.81 1.88 1.81 1.67 +0.05 20 30 163 -15
29SEP26 34.00 P 0.00 0.00 0.00 2.42 +0.11 20 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 3.27 +0.11 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.20 +0.12 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.17 +0.12 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.30 +0.17 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.30 +0.19 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.29 +0.18 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.29 +0.17 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.30 +0.18 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.30 +0.18 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.30 +0.20 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 +0.16 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.26 +0.25 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.26 +0.15 58 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 20 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 150 0
29OCT26 30.00 P 0.45 0.45 0.45 0.46 +0.03 20 5 217 +5
29OCT26 31.00 P 0.78 0.78 0.78 0.78 +0.04 19 4 302 0
29OCT26 32.00 P 1.24 1.24 1.24 1.24 +0.07 19 8 183 0
29OCT26 33.00 P 1.97 2.02 1.97 1.84 +0.04 20 30 272 +30
29OCT26 34.00 P 0.00 0.00 0.00 2.58 +0.06 20 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 3.36 +0.11 20 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.25 +0.11 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.19 +0.12 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.30 +0.16 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.30 +0.19 31 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.29 +0.17 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.29 +0.17 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.30 +0.18 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 6 0
27NOV26 30.00 P 0.58 0.58 0.58 0.58 +0.03 19 1 1 +1
27NOV26 31.00 P 0.92 0.92 0.92 0.92 +0.03 19 3 7 +3
27NOV26 32.00 P 1.39 1.39 1.39 1.39 +0.06 19 4 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.97 +0.05 19 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.69 +0.06 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.43 +0.10 19 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.29 +0.10 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.21 +0.11 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.31 +0.16 25 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.30 +0.18 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.29 +0.17 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.29 +0.17 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.30 +0.18 35 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 21 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 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 0.00 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 +0.02 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.03 19 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 +0.06 19 0 57 0
30DEC26 31.00 P 0.00 0.00 0.00 1.03 +0.05 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 +0.07 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 2.08 +0.08 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.75 +0.09 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.51 +0.10 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.35 +0.11 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.25 +0.12 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 +0.14 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.30 +0.17 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.29 +0.17 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.29 +0.17 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.30 +0.18 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.30 +0.18 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.30 +0.20 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.28 +0.16 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.26 +0.25 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.26 +0.15 40 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 0.05 +0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.44 +0.02 19 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.67 +0.02 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.96 +0.04 19 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.34 +0.06 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.78 +0.06 18 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.33 +0.03 18 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 3.00 +0.07 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.71 +0.08 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.50 +0.09 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.35 +0.10 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.37 +0.14 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.30 +0.14 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.29 +0.17 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.29 +0.17 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.30 +0.18 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.30 +0.18 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.30 +0.20 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 +0.16 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.26 +0.25 33 0 0 0
29JUN27 21.00 P 0.11 0.11 0.11 0.02 0.00 20 3 3 +3
29JUN27 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 0.07 0.00 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.50 +0.03 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.72 +0.03 20 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.00 +0.04 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.35 +0.05 20 0 52 0
29JUN27 31.00 P 0.00 0.00 0.00 1.77 +0.06 20 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 2.26 +0.07 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.82 +0.08 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.45 +0.08 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.15 +0.09 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.77 -0.04 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.73 +0.11 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.60 +0.11 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.52 +0.12 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.47 +0.35 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.42 +0.15 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.35 +0.16 26 0 0 0
TOTAL PUT 220 11,924 +57
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$ 4.035
28AUG26 2.70 C 0.00 0.00 0.00 1.34 +0.15 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.24 +0.14 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.14 +0.14 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.06 +0.15 78 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.96 +0.15 71 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.86 +0.14 64 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.76 +0.13 57 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.68 +0.13 62 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.60 +0.12 63 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.51 +0.10 58 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.44 +0.09 59 0 6 0
28AUG26 3.80 C 0.30 0.43 0.30 0.38 +0.08 61 4 6 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 +0.08 63 0 66 0
28AUG26 4.00 C 0.28 0.32 0.28 0.27 +0.06 61 11 149 -1
28AUG26 4.10 C 0.20 0.20 0.20 0.23 +0.05 63 5 113 0
28AUG26 4.20 C 0.23 0.23 0.18 0.19 +0.04 63 49 186 -29
28AUG26 4.30 C 0.16 0.16 0.16 0.16 +0.04 64 5 49 +5
28AUG26 4.40 C 0.14 0.16 0.14 0.13 +0.03 64 2 57 +2
28AUG26 4.50 C 0.13 0.13 0.13 0.11 +0.03 66 25 67 +13
28AUG26 4.60 C 0.00 0.00 0.00 0.09 +0.03 66 0 202 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 +0.02 65 0 103 0
28AUG26 4.80 C 0.08 0.08 0.08 0.05 +0.01 63 5 82 0
28AUG26 4.90 C 0.08 0.08 0.08 0.04 +0.01 63 12 200 +12
28AUG26 5.00 C 0.07 0.08 0.06 0.03 +0.01 63 52 274 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 +0.01 67 0 23 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 231 0
28AUG26 5.75 C 0.03 0.03 0.03 0.01 0.00 74 20 69 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 135 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 +0.14 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.07 +0.12 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 +0.12 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 +0.12 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 +0.12 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 +0.11 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 +0.11 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 +0.10 59 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 +0.13 67 0 15 0
29SEP26 3.80 C 0.53 0.53 0.50 0.51 +0.09 61 6 22 +1
29SEP26 3.90 C 0.39 0.39 0.39 0.46 +0.08 61 3 17 +3
29SEP26 4.00 C 0.42 0.46 0.42 0.41 +0.07 61 21 86 -4
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.06 62 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.07 64 0 1 0
29SEP26 4.30 C 0.34 0.34 0.34 0.31 +0.07 65 1 5 0
29SEP26 4.40 C 0.28 0.28 0.28 0.27 +0.06 64 2 117 +2
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.06 64 0 28 0
29SEP26 4.60 C 0.23 0.23 0.23 0.21 +0.05 64 100 145 +87
29SEP26 4.70 C 0.24 0.24 0.24 0.19 +0.05 65 30 70 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.04 63 0 50 0
29SEP26 4.90 C 0.20 0.20 0.20 0.14 +0.03 63 60 119 +60
29SEP26 5.00 C 0.16 0.16 0.16 0.13 +0.04 65 2 172 +2
29SEP26 5.25 C 0.00 0.00 0.00 0.09 +0.02 64 0 688 0
29SEP26 5.50 C 0.12 0.14 0.12 0.06 +0.01 63 520 577 +439
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.02 66 0 846 0
29SEP26 6.00 C 0.10 0.10 0.10 0.03 +0.01 64 5 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 63 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,698 0
29SEP26 7.25 C 0.05 0.05 0.05 0.01 0.00 71 9 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.39 +0.15 61 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.29 +0.13 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.21 +0.14 58 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.11 +0.12 54 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.03 +0.12 54 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.95 +0.11 54 0 0 0
29OCT26 3.30 C 0.83 0.95 0.83 0.88 +0.11 55 4 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.82 +0.11 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.75 +0.10 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.69 +0.09 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 +0.09 59 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.59 +0.09 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 +0.08 59 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.49 +0.07 59 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.45 +0.06 60 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 +0.06 61 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 +0.07 62 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.36 +0.07 63 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.32 +0.06 62 0 0 0
29OCT26 4.60 C 0.33 0.34 0.33 0.29 +0.05 62 94 185 +94
29OCT26 4.70 C 0.32 0.32 0.32 0.27 +0.06 63 7 7 +7
29OCT26 4.80 C 0.29 0.30 0.29 0.24 +0.05 62 105 150 +105
29OCT26 4.90 C 0.00 0.00 0.00 0.22 +0.05 63 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.20 +0.05 63 0 119 0
29OCT26 5.25 C 0.21 0.22 0.21 0.15 +0.03 62 13 295 +10
29OCT26 5.50 C 0.00 0.00 0.00 0.12 +0.03 63 0 9 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 +0.02 62 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 +0.02 63 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 1.31 +0.12 53 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.22 +0.11 51 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.15 +0.11 54 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.09 +0.13 58 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.01 +0.12 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.95 +0.12 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.88 +0.11 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.82 +0.11 58 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.76 +0.10 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.71 +0.10 59 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 +0.10 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 +0.08 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.57 +0.08 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.53 +0.07 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 +0.06 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.46 +0.07 61 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.43 +0.07 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.40 +0.07 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.37 +0.07 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.34 - 62 0 0 -
27NOV26 4.80 C 0.36 0.36 0.36 0.32 - 63 37 37 -
30DEC26 2.70 C 0.00 0.00 0.00 1.42 +0.12 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 +0.12 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 +0.12 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.19 +0.11 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.12 +0.12 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 +0.11 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 +0.10 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 +0.10 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.87 +0.10 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 +0.10 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 +0.08 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 +0.08 57 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 +0.08 57 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 +0.08 58 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.08 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.07 58 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.07 59 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.07 60 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 +0.07 60 0 302 0
30DEC26 4.60 C 0.40 0.40 0.40 0.43 +0.07 60 33 234 +33
30DEC26 4.70 C 0.00 0.00 0.00 0.40 +0.07 60 0 2 0
30DEC26 4.80 C 0.40 0.40 0.40 0.38 +0.07 61 99 99 +98
30DEC26 4.90 C 0.00 0.00 0.00 0.35 +0.06 60 0 454 0
30DEC26 5.00 C 0.34 0.34 0.34 0.32 +0.06 60 1 103 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.05 60 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.04 60 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.04 61 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.03 59 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.03 60 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.03 61 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.02 60 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 60 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 60 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 60 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 56 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.50 +0.11 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.43 +0.11 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.37 +0.12 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.30 +0.12 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.23 +0.11 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 +0.10 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.10 +0.10 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.05 +0.11 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.99 +0.09 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 +0.09 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.08 54 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 +0.08 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 +0.08 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 +0.07 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 +0.08 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 +0.07 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 +0.07 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 +0.06 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 +0.06 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.07 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 +0.08 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 +0.07 58 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 +0.07 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 +0.06 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.06 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 +0.06 58 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 +0.05 57 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.04 57 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 +0.04 57 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 +0.04 57 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.03 57 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 +0.03 57 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.02 57 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.03 58 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.02 57 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.02 58 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.02 56 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.56 +0.12 61 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.48 +0.11 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.41 +0.11 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.35 +0.12 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.29 +0.12 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.23 +0.12 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.17 +0.12 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.11 +0.11 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.05 +0.10 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 +0.10 59 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.95 +0.10 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.90 +0.09 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 +0.10 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.81 +0.08 58 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.77 +0.08 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.73 +0.08 57 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 +0.08 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.66 +0.08 57 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.63 +0.07 58 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.60 +0.07 58 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.57 +0.07 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.54 +0.07 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.51 +0.06 57 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 +0.06 57 0 10 0
29JUN27 5.25 C 0.50 0.50 0.50 0.43 +0.06 57 5 5 +5
29JUN27 5.50 C 0.00 0.00 0.00 0.38 +0.05 57 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 +0.04 57 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 +0.05 57 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 +0.04 57 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.03 57 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 +0.03 56 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.03 57 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.02 57 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 +0.02 56 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 56 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.01 57 0 218 0
TOTAL CALL 1,347 29,233 +975
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
28AUG26 3.10 P 0.01 0.01 0.01 0.01 -0.01 62 22 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.01 65 0 195 0
28AUG26 3.30 P 0.04 0.04 0.03 0.03 -0.02 64 150 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 -0.01 67 0 20 0
28AUG26 3.50 P 0.07 0.07 0.07 0.06 -0.03 63 15 337 -5
28AUG26 3.60 P 0.10 0.10 0.08 0.08 -0.04 62 24 204 +16
28AUG26 3.70 P 0.13 0.13 0.12 0.11 -0.05 62 65 212 +40
28AUG26 3.80 P 0.00 0.00 0.00 0.15 -0.06 64 0 89 0
28AUG26 3.90 P 0.19 0.19 0.17 0.19 -0.07 64 38 93 +22
28AUG26 4.00 P 0.00 0.00 0.00 0.24 -0.08 64 0 377 0
28AUG26 4.10 P 0.00 0.00 0.00 0.30 -0.09 66 0 55 0
28AUG26 4.20 P 0.33 0.33 0.33 0.36 -0.10 66 10 61 -10
28AUG26 4.30 P 0.00 0.00 0.00 0.42 -0.11 65 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.50 -0.11 67 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.58 -0.12 69 0 1,196 0
28AUG26 4.60 P 0.00 0.00 0.00 0.66 -0.12 70 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.74 -0.13 69 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.83 -0.14 71 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.92 -0.14 73 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.02 -0.14 77 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.26 -0.13 85 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.51 -0.14 95 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.74 -0.15 92 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.00 -0.14 107 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.26 -0.14 121 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.49 -0.14 116 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.74 -0.14 123 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.00 -0.13 137 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.23 -0.15 126 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.49 -0.14 142 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.72 -0.16 123 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.97 -0.15 128 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.23 -0.15 148 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.48 -0.15 153 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.73 -0.15 158 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.02 61 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 63 0 74 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.03 60 0 105 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.02 63 0 583 0
29SEP26 3.40 P 0.12 0.12 0.12 0.12 -0.03 61 25 66 -20
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.04 62 0 60 0
29SEP26 3.60 P 0.17 0.19 0.16 0.19 -0.04 63 24 111 +9
29SEP26 3.70 P 0.00 0.00 0.00 0.22 -0.05 61 0 22 0
29SEP26 3.80 P 0.25 0.25 0.25 0.27 -0.05 63 3 30 +3
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.06 63 0 31 0
29SEP26 4.00 P 0.39 0.39 0.39 0.37 -0.07 63 8 186 +8
29SEP26 4.10 P 0.00 0.00 0.00 0.43 -0.08 64 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.08 66 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 -0.08 65 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 -0.09 66 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 -0.09 66 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 -0.10 68 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 -0.11 67 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 -0.11 68 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.01 -0.12 68 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.10 -0.12 70 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 -0.13 72 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 -0.14 74 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 -0.14 79 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.04 -0.13 85 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.29 -0.11 91 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.53 -0.12 93 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.77 -0.12 95 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 -0.13 96 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 -0.13 97 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.51 -0.12 105 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 -0.14 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.99 -0.13 104 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.24 -0.14 107 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.49 -0.14 111 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.74 -0.14 114 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.99 -0.13 118 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.24 -0.14 121 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 -0.01 61 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 60 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.02 61 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 -0.02 60 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 -0.03 60 0 1,030 0
29OCT26 3.30 P 0.13 0.13 0.13 0.15 -0.03 60 20 20 +20
29OCT26 3.40 P 0.00 0.00 0.00 0.18 -0.03 60 0 0 0
29OCT26 3.50 P 0.19 0.19 0.19 0.21 -0.04 59 3 18 +3
29OCT26 3.60 P 0.24 0.24 0.24 0.25 -0.04 60 30 71 +30
29OCT26 3.70 P 0.29 0.29 0.28 0.29 -0.05 60 55 33 -1
29OCT26 3.80 P 0.00 0.00 0.00 0.34 -0.05 61 0 15 0
29OCT26 3.90 P 0.35 0.35 0.35 0.39 -0.06 61 10 60 +10
29OCT26 4.00 P 0.00 0.00 0.00 0.45 -0.06 62 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.51 -0.07 62 0 0 0
29OCT26 4.20 P 0.54 0.54 0.54 0.58 -0.07 64 10 11 +10
29OCT26 4.30 P 0.00 0.00 0.00 0.64 -0.08 64 0 24 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.09 63 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.78 -0.08 65 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.85 -0.09 65 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.92 -0.10 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.00 -0.10 65 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.08 -0.10 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.16 -0.11 66 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.37 -0.12 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.60 -0.12 70 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.83 -0.13 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.06 -0.14 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.31 -0.12 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.55 -0.12 82 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.79 -0.12 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.04 -0.11 87 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.27 -0.12 86 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.51 -0.12 87 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.14 -0.02 60 0 0 0
27NOV26 3.20 P 0.14 0.14 0.14 0.17 -0.02 60 4 4 +4
27NOV26 3.30 P 0.00 0.00 0.00 0.20 -0.03 60 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.24 -0.02 61 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 -0.03 60 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 -0.04 60 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 -0.05 59 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 -0.05 60 0 15 0
27NOV26 3.90 P 0.45 0.45 0.45 0.46 -0.06 61 2 2 +2
27NOV26 4.00 P 0.00 0.00 0.00 0.51 -0.06 61 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.58 -0.07 62 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.64 -0.07 62 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.71 -0.07 63 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.78 -0.07 64 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.85 -0.07 64 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.92 -0.08 64 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.99 - 64 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 1.07 - 65 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 58 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.02 59 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 59 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 -0.02 59 0 28 0
30DEC26 3.30 P 0.25 0.25 0.25 0.24 -0.03 58 15 16 +13
30DEC26 3.40 P 0.00 0.00 0.00 0.28 -0.03 59 0 30 0
30DEC26 3.50 P 0.30 0.30 0.30 0.31 -0.04 58 36 46 +36
30DEC26 3.60 P 0.33 0.33 0.33 0.36 -0.03 59 70 145 +70
30DEC26 3.70 P 0.38 0.38 0.38 0.40 -0.05 58 34 66 +34
30DEC26 3.80 P 0.43 0.43 0.43 0.45 -0.04 58 33 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.05 59 0 638 0
30DEC26 4.00 P 0.54 0.54 0.54 0.57 -0.05 60 32 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.06 60 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.07 60 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 -0.07 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.07 62 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.07 62 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.07 62 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 -0.08 62 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.08 63 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 -0.09 63 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 -0.09 63 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.47 -0.10 64 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.68 -0.11 65 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.90 -0.11 66 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.13 -0.12 68 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.36 -0.12 70 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.60 -0.12 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.83 -0.12 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.07 -0.12 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.31 -0.11 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.54 -0.12 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.78 -0.12 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.03 -0.11 79 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.27 -0.12 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.50 -0.13 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.75 -0.13 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.00 -0.13 82 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.25 -0.13 84 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.03 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.02 56 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.03 55 0 34 0
30MAR27 3.30 P 0.34 0.34 0.34 0.33 -0.03 56 66 66 +66
30MAR27 3.40 P 0.34 0.34 0.34 0.37 -0.03 56 65 65 +65
30MAR27 3.50 P 0.00 0.00 0.00 0.41 -0.04 55 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.04 56 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.04 56 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 -0.05 56 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.05 56 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 -0.05 57 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 -0.05 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.06 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.87 -0.06 58 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 -0.07 58 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 -0.07 59 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 -0.07 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.16 -0.07 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 -0.08 60 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.30 -0.08 60 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 -0.08 60 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 -0.09 60 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.78 -0.09 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.99 -0.10 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.21 -0.10 63 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.43 -0.11 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.66 -0.11 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.89 -0.10 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.12 -0.10 67 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.34 -0.12 66 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 -0.10 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.81 -0.11 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.04 -0.11 67 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.28 -0.11 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.52 -0.12 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.76 -0.12 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.00 -0.13 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.26 -0.12 72 0 0 0
29JUN27 2.70 P 0.23 0.23 0.23 0.25 -0.04 55 5 75 +5
29JUN27 2.80 P 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.03 55 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.04 55 0 29 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.04 55 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.04 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.05 55 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 -0.05 55 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 -0.05 54 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.05 55 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 -0.06 55 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 -0.06 55 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 -0.06 55 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 -0.06 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 -0.07 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.01 -0.07 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 -0.07 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 -0.08 53 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 -0.08 54 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 -0.08 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.35 -0.08 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.42 -0.09 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.50 -0.08 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.57 -0.09 53 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.77 -0.08 53 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.98 -0.08 54 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.18 -0.09 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.40 -0.09 54 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.61 -0.09 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.84 -0.09 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.05 -0.10 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.27 -0.17 52 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.50 -0.09 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.72 -0.11 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.96 -0.10 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.18 -0.11 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.41 -0.10 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.64 -0.11 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.87 -0.12 41 0 1 0
TOTAL PUT 874 17,799 +430
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.060
28AUG26 34.00 C 0.00 0.00 0.00 15.12 +1.07 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.12 +1.07 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.13 +1.08 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.13 +1.07 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.13 +1.07 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.14 +1.16 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.15 +1.05 36 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 8.18 +1.03 37 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 7.22 +1.00 37 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 6.29 +0.95 37 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 5.39 +0.89 37 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 4.55 +0.82 37 0 178 0
28AUG26 46.00 C 0.00 0.00 0.00 3.77 +0.73 37 0 402 0
28AUG26 47.00 C 0.00 0.00 0.00 3.07 +0.72 37 0 329 0
28AUG26 48.00 C 2.28 2.54 2.28 2.37 +0.45 35 4 225 0
28AUG26 49.00 C 1.98 1.98 1.98 1.88 +0.40 36 1 228 -1
28AUG26 50.00 C 1.32 1.47 1.32 1.41 +0.29 36 21 161 +19
28AUG26 52.50 C 0.57 0.75 0.57 0.68 +0.18 37 31 278 -11
28AUG26 55.00 C 0.36 0.36 0.36 0.28 +0.09 37 20 181 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 132 0
28AUG26 62.50 C 0.06 0.06 0.06 0.01 0.00 38 8 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.22 +1.08 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.23 +1.13 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.14 +0.96 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.13 +1.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.13 +0.95 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.15 +0.94 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.18 +0.87 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.41 +1.14 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.62 +1.09 39 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.81 +1.09 40 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 7.01 +0.91 40 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 6.25 +1.03 40 0 27 0
29SEP26 45.00 C 4.71 4.71 4.71 5.53 +0.96 40 1 114 -1
29SEP26 46.00 C 0.00 0.00 0.00 4.87 +0.89 40 0 170 0
29SEP26 47.00 C 0.00 0.00 0.00 4.38 +0.91 42 0 163 0
29SEP26 48.00 C 0.00 0.00 0.00 3.71 +0.66 40 0 110 0
29SEP26 49.00 C 3.16 3.16 3.10 3.22 +0.61 40 11 238 +6
29SEP26 50.00 C 0.00 0.00 0.00 2.65 +0.40 39 0 183 0
29SEP26 52.50 C 1.41 1.41 1.41 1.75 +0.31 39 1 206 0
29SEP26 55.00 C 1.00 1.05 1.00 1.12 +0.24 39 52 717 +30
29SEP26 57.50 C 0.00 0.00 0.00 0.72 +0.20 40 0 1,047 0
29SEP26 60.00 C 0.44 0.49 0.44 0.43 +0.13 40 33 118 +33
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.09 40 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 15.32 +1.22 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.43 +1.25 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.43 +1.15 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.46 +1.18 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.57 +1.02 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.72 +1.05 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.77 +0.96 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.93 +0.76 36 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.25 +0.83 38 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 7.50 +0.79 38 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 6.78 +0.93 38 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 6.11 +0.80 38 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.64 +0.83 40 0 52 0
29OCT26 47.00 C 0.00 0.00 0.00 4.84 +0.57 38 0 55 0
29OCT26 48.00 C 0.00 0.00 0.00 4.31 +0.53 38 0 61 0
29OCT26 49.00 C 0.00 0.00 0.00 3.82 +0.48 38 0 129 0
29OCT26 50.00 C 0.00 0.00 0.00 3.36 +0.45 38 0 70 0
29OCT26 52.50 C 0.00 0.00 0.00 2.45 +0.32 39 0 89 0
29OCT26 55.00 C 0.00 0.00 0.00 1.73 +0.24 39 0 34 0
29OCT26 57.50 C 0.00 0.00 0.00 1.21 +0.20 39 0 30 0
29OCT26 60.00 C 0.85 0.85 0.85 0.81 +0.14 39 3 11 +3
29OCT26 62.50 C 0.00 0.00 0.00 0.53 +0.09 39 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.35 +0.07 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 10.89 +0.98 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.09 +0.91 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.17 +0.79 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.51 +0.72 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.89 +0.78 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.21 +0.74 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.56 +0.70 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.96 +0.59 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.42 +0.57 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.91 +0.54 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.42 +0.49 40 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 3.97 +0.44 40 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 3.04 +0.39 40 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 2.27 +0.31 40 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 1.66 +0.24 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.20 +0.18 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.86 +0.14 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.61 +0.11 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.43 +0.08 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.30 +0.06 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.40 +0.90 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.47 +1.05 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.57 +0.89 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.72 +0.96 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.84 +0.88 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.92 +0.74 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.21 +0.79 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.48 +0.75 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.76 +0.67 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.08 +0.65 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.45 +0.62 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.87 +0.64 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.49 +0.78 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.97 +0.84 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.34 +0.64 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.84 +0.67 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.42 +0.65 39 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 3.57 +0.47 40 0 105 0
30DEC26 55.00 C 2.86 2.86 2.86 2.82 +0.44 40 2 7 +2
30DEC26 57.50 C 0.00 0.00 0.00 2.22 +0.41 40 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.72 +0.34 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.31 +0.28 40 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 +0.23 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 +0.20 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.15 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 +0.11 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.10 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.07 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 +0.05 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 15.85 +0.89 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.97 +0.81 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.21 +0.83 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.42 +0.79 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.66 +0.75 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.94 +0.82 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.24 +0.83 39 0 0 0
30MAR27 41.00 C 10.50 10.60 10.50 10.54 +0.77 38 5 10 +5
30MAR27 42.00 C 0.00 0.00 0.00 9.87 +0.69 38 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 9.30 +0.83 39 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 8.67 +0.65 38 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.06 +0.47 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.53 +0.40 38 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 7.12 +0.47 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.65 +0.43 39 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 6.20 +0.32 39 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 5.78 +0.41 39 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 4.85 +0.34 39 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 4.12 +0.31 40 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 3.49 +0.31 40 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.88 +0.22 40 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 2.35 +0.17 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.95 +0.16 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.59 +0.12 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.30 +0.12 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.06 +0.08 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.86 +0.07 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.70 +0.05 39 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 16.49 +0.89 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.73 +0.88 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.98 +0.83 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.28 +0.83 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.58 +0.81 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.88 +0.74 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.27 +0.76 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.64 +0.73 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.04 +0.68 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.47 +0.67 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.92 +0.66 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.38 +0.55 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.97 +0.65 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 8.48 +0.61 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 8.02 +0.61 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.59 +0.58 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.17 +0.53 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 6.22 +0.35 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.38 +0.39 40 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 4.69 +0.34 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.02 +0.31 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.46 +0.27 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.94 +0.22 40 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 2.54 +0.21 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.15 +0.17 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.85 +0.15 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.57 +0.14 39 0 0 0
TOTAL CALL 193 10,759 +85
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
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 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.09 -0.08 38 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.15 -0.13 37 0 170 0
28AUG26 44.00 P 0.00 0.00 0.00 0.26 -0.19 37 0 464 0
28AUG26 45.00 P 0.00 0.00 0.00 0.42 -0.24 37 0 392 0
28AUG26 46.00 P 0.00 0.00 0.00 0.65 -0.29 37 0 199 0
28AUG26 47.00 P 1.15 1.15 0.90 0.95 -0.36 37 23 429 -13
28AUG26 48.00 P 1.80 1.80 1.80 1.34 -0.46 38 10 393 +10
28AUG26 49.00 P 0.00 0.00 0.00 1.81 -0.56 38 0 379 0
28AUG26 50.00 P 2.35 2.35 2.35 2.26 -0.76 36 25 328 0
28AUG26 52.50 P 0.00 0.00 0.00 4.04 -0.89 37 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 6.14 -1.00 37 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 8.71 -1.00 50 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 11.07 -0.95 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.68 -0.84 66 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.17 -0.85 74 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.44 -1.08 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.94 -1.08 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.67 -0.85 95 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.94 -1.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 -0.06 40 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 -0.08 40 0 114 0
29SEP26 41.00 P 0.00 0.00 0.00 0.43 -0.07 40 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 0.56 -0.12 40 0 127 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 -0.17 39 0 155 0
29SEP26 44.00 P 1.02 1.02 1.02 0.97 -0.21 39 4 431 +4
29SEP26 45.00 P 0.00 0.00 0.00 1.24 -0.34 39 0 713 0
29SEP26 46.00 P 0.00 0.00 0.00 1.56 -0.32 39 0 225 0
29SEP26 47.00 P 1.91 1.91 1.91 1.94 -0.36 39 1 912 +1
29SEP26 48.00 P 2.32 2.32 2.28 2.37 -0.47 39 5 182 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.88 -0.54 39 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 3.53 -0.49 40 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 5.20 -0.51 42 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 6.90 -0.79 40 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 9.07 -0.97 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.33 -0.95 44 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 13.68 -1.01 45 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.29 -1.08 54 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.51 -1.01 48 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 20.94 -1.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.67 -0.85 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.94 -1.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.44 -1.08 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.94 -1.08 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.44 -1.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.94 -1.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.44 -1.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.07 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 -0.08 39 0 16 0
29OCT26 38.00 P 0.37 0.37 0.37 0.31 -0.10 39 5 22 0
29OCT26 39.00 P 0.56 0.56 0.56 0.42 -0.14 39 5 13 -5
29OCT26 40.00 P 0.00 0.00 0.00 0.56 -0.17 39 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 0.73 -0.21 39 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 0.94 -0.23 39 0 68 0
29OCT26 43.00 P 0.00 0.00 0.00 1.19 -0.25 39 0 59 0
29OCT26 44.00 P 1.50 1.50 1.50 1.47 -0.29 39 1 76 0
29OCT26 45.00 P 0.00 0.00 0.00 1.81 -0.32 39 0 165 0
29OCT26 46.00 P 0.00 0.00 0.00 2.19 -0.37 39 0 78 0
29OCT26 47.00 P 0.00 0.00 0.00 2.56 -0.45 39 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 3.02 -0.50 39 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 3.51 -0.61 39 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 4.16 -0.62 40 0 37 0
29OCT26 52.50 P 5.58 5.58 5.58 5.74 -0.75 40 24 39 +24
29OCT26 55.00 P 0.00 0.00 0.00 7.34 -1.07 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.60 -0.84 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.73 -0.87 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.12 -0.88 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.29 -1.14 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.63 -1.21 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.01 -1.19 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.81 -0.19 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.01 -0.22 40 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.25 -0.21 40 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.52 -0.26 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.82 -0.29 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.13 -0.35 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 2.50 -0.40 39 0 14 0
27NOV26 46.00 P 0.00 0.00 0.00 2.91 -0.44 39 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 3.38 -0.42 39 0 16 0
27NOV26 48.00 P 0.00 0.00 0.00 3.83 -0.50 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 4.36 -0.54 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.93 -0.81 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.57 -0.65 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.52 -0.74 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.50 -0.79 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.61 -0.85 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.79 -0.89 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.15 -0.74 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.34 -0.91 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.62 -1.08 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.62 -0.04 40 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 -0.04 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 0.94 -0.12 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.12 -0.17 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.34 -0.22 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.60 -0.26 39 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.93 -0.26 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.26 -0.29 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.58 -0.35 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 -0.39 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.40 -0.45 39 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 3.87 -0.48 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.37 -0.62 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.86 -0.71 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.74 -0.44 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.34 -0.52 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.03 -0.67 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.95 -0.71 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.99 -0.74 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.17 -0.78 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.39 -0.82 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.60 -0.98 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.92 -0.89 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.26 -1.12 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.68 -1.07 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.14 -0.84 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.32 -1.11 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.87 -0.71 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.35 -1.01 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.83 -0.99 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.80 -0.14 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 -0.18 39 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.14 -0.17 39 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 1.39 -0.16 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.63 -0.19 40 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.86 -0.23 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.15 -0.28 39 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 2.47 -0.29 39 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.80 -0.33 39 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 3.17 -0.37 39 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.59 -0.36 39 0 82 0
30MAR27 45.00 P 4.28 4.28 4.28 4.04 -0.60 39 1 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 4.50 -0.39 39 0 1,115 0
30MAR27 47.00 P 0.00 0.00 0.00 4.95 -0.44 39 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 5.52 -0.42 39 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.07 -0.46 39 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 6.65 -0.40 39 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 8.27 -0.70 40 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 9.98 -0.65 40 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 11.84 -0.70 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.77 -0.78 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.79 -0.88 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.85 -0.95 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.15 -0.60 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.38 -0.60 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.62 -0.76 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.98 -0.77 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.14 -0.84 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.28 -0.17 40 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 1.45 -0.20 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.70 -0.23 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 1.92 -0.29 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.18 -0.26 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.47 -0.37 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.80 -0.37 39 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.23 -0.28 39 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 3.59 -0.32 39 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.98 -0.33 39 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.39 -0.37 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.85 -0.70 39 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 5.47 -0.25 40 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 5.97 -0.34 40 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 6.35 -0.45 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 6.91 -0.63 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.48 -0.50 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.03 -0.58 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.71 -0.60 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.50 -0.71 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.49 -0.60 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.24 -0.84 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.25 -0.88 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.36 -0.90 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.84 -0.60 42 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.72 -0.96 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.98 -0.96 39 0 0 0
TOTAL PUT 104 12,103 +22
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$ 42.020
28AUG26 31.00 C 0.00 0.00 0.00 11.08 -0.60 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.02 -0.67 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.09 -0.62 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.12 -0.62 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.17 -0.61 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.24 -0.61 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.34 -0.60 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.51 -0.58 43 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.73 -0.56 43 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.03 -0.53 43 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.42 -0.48 43 0 55 0
28AUG26 42.00 C 1.86 1.86 1.86 1.84 -0.42 42 1 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.46 -0.34 44 0 63 0
28AUG26 44.00 C 1.17 1.17 1.17 1.12 -0.33 44 1 92 0
28AUG26 45.00 C 0.00 0.00 0.00 0.82 -0.29 44 0 64 0
28AUG26 46.00 C 0.63 0.63 0.63 0.59 -0.24 44 12 53 +8
28AUG26 47.00 C 0.00 0.00 0.00 0.42 -0.19 44 0 68 0
28AUG26 48.00 C 0.00 0.00 0.00 0.29 -0.15 44 0 106 0
28AUG26 49.00 C 0.26 0.26 0.26 0.20 -0.11 44 5 103 0
28AUG26 50.00 C 0.00 0.00 0.00 0.13 -0.09 44 0 144 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 52 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.15 -0.67 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.19 -0.64 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.25 -0.65 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.33 -0.65 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.49 -0.59 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.64 -0.57 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.83 -0.56 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.08 -0.53 39 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.38 -0.51 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.74 -0.48 39 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.15 -0.47 39 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.64 -0.39 39 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.18 -0.39 38 0 45 0
29SEP26 44.00 C 1.83 1.83 1.83 1.84 -0.25 39 10 896 0
29SEP26 45.00 C 1.57 1.57 1.57 1.49 -0.31 39 5 854 0
29SEP26 46.00 C 0.00 0.00 0.00 1.22 -0.27 39 0 121 0
29SEP26 47.00 C 1.03 1.03 1.03 0.95 -0.28 39 19 103 +12
29SEP26 48.00 C 0.00 0.00 0.00 0.79 -0.20 39 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 -0.17 39 0 80 0
29SEP26 50.00 C 0.00 0.00 0.00 0.49 -0.14 39 0 80 0
29SEP26 52.50 C 0.34 0.34 0.33 0.25 -0.10 39 8 42 +6
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 71 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 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
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.30 -0.67 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.37 -0.66 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.46 -0.65 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.58 -0.64 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.76 -0.58 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.95 -0.57 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.19 -0.54 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.47 -0.53 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.81 -0.50 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.15 -0.52 36 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.58 -0.47 36 0 15 0
29OCT26 42.00 C 3.09 3.09 3.09 3.09 -0.42 36 30 45 +30
29OCT26 43.00 C 0.00 0.00 0.00 2.68 -0.37 36 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.29 -0.35 37 0 42 0
29OCT26 45.00 C 0.00 0.00 0.00 1.94 -0.33 37 0 17 0
29OCT26 46.00 C 0.00 0.00 0.00 1.65 -0.29 37 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.39 -0.27 37 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 1.16 -0.24 37 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.96 -0.21 37 0 15 0
29OCT26 50.00 C 0.00 0.00 0.00 0.79 -0.18 37 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.46 -0.12 37 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 -0.07 37 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.85 - 36 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 8.03 -0.62 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.26 -0.55 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.53 -0.53 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.84 -0.51 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.19 -0.50 35 0 0 0
27NOV26 40.00 C 4.59 4.59 4.59 4.56 -0.51 35 15 15 +15
27NOV26 41.00 C 4.10 4.10 4.10 4.01 -0.45 35 15 45 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.52 -0.42 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.12 -0.38 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.73 -0.34 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.38 -0.31 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.06 -0.29 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.78 -0.27 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.52 -0.26 36 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.29 -0.24 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.10 -0.17 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.69 -0.16 35 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.44 -0.12 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 -0.07 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.71 -0.65 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.83 -0.64 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.98 -0.63 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 -0.62 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.36 -0.61 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.58 -0.53 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.88 -0.50 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.21 -0.48 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.59 -0.46 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.01 -0.44 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.47 -0.42 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.98 -0.39 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.53 -0.36 35 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.20 -0.26 36 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.77 -0.35 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 -0.32 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.16 -0.29 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.85 -0.30 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 -0.23 35 0 7 0
30DEC26 50.00 C 0.00 0.00 0.00 1.43 -0.21 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.99 -0.16 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.68 -0.09 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.07 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.34 -0.64 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.52 -0.59 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.73 -0.62 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.97 -0.57 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.24 -0.59 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.55 -0.54 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.78 -0.63 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.16 -0.45 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.58 -0.43 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.03 -0.41 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.52 -0.38 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.04 -0.36 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.62 -0.32 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.21 -0.41 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.84 -0.38 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.49 -0.35 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.18 -0.30 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.89 -0.26 35 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.61 -0.24 35 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.36 -0.22 35 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.81 -0.18 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.38 -0.10 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 -0.09 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 -0.07 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 -0.05 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.44 -0.04 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.76 -0.64 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.98 -0.64 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.24 -0.61 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.52 -0.59 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.81 -0.59 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.15 -0.57 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.50 -0.56 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.92 -0.51 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.35 -0.47 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.61 -0.56 34 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.29 -0.46 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.81 -0.43 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.33 -0.45 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.93 -0.41 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.55 -0.37 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.18 -0.37 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.83 -0.35 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.53 -0.32 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.24 -0.32 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.95 -0.31 35 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.31 -0.33 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.85 -0.27 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.46 -0.18 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.16 -0.21 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.93 -0.12 34 0 0 0
TOTAL CALL 121 5,409 +86
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 44 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 168 0
28AUG26 35.00 P 0.13 0.13 0.11 0.09 +0.01 44 36 156 +20
28AUG26 36.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 85 0
28AUG26 37.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 38 0
28AUG26 38.00 P 0.45 0.48 0.45 0.42 +0.04 43 9 123 +9
28AUG26 39.00 P 0.65 0.71 0.65 0.66 +0.07 44 9 215 0
28AUG26 40.00 P 1.04 1.04 0.97 0.97 +0.11 44 19 82 +19
28AUG26 41.00 P 0.00 0.00 0.00 1.36 +0.17 44 0 262 0
28AUG26 42.00 P 1.91 1.93 1.91 1.84 +0.18 44 3 96 +2
28AUG26 43.00 P 0.00 0.00 0.00 2.33 +0.19 43 0 79 0
28AUG26 44.00 P 3.03 3.12 3.03 2.99 +0.24 43 4 47 -1
28AUG26 45.00 P 0.00 0.00 0.00 3.70 +0.34 43 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 4.48 +0.39 43 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 5.32 +0.44 43 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.20 +0.49 44 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.11 +0.52 43 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.05 +0.54 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.54 +0.56 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.02 +0.62 57 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.60 +0.71 74 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.08 +0.68 80 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.58 +0.69 87 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.08 +0.68 94 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.58 +0.65 101 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 22 0
29SEP26 32.00 P 0.12 0.12 0.11 0.08 +0.01 39 17 82 +17
29SEP26 33.00 P 0.16 0.18 0.16 0.13 +0.01 39 15 85 +15
29SEP26 34.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 +0.03 39 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 +0.04 39 0 16 0
29SEP26 37.00 P 0.66 0.66 0.66 0.66 +0.05 39 2 30 0
29SEP26 38.00 P 0.90 0.95 0.90 0.88 +0.05 39 5 24 +3
29SEP26 39.00 P 0.00 0.00 0.00 1.23 +0.14 39 0 96 0
29SEP26 40.00 P 1.60 1.61 1.60 1.61 +0.19 40 16 60 +2
29SEP26 41.00 P 0.00 0.00 0.00 1.99 +0.18 39 0 43 0
29SEP26 42.00 P 2.48 2.48 2.48 2.48 +0.22 39 3 507 0
29SEP26 43.00 P 0.00 0.00 0.00 3.11 +0.33 40 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 3.62 +0.25 39 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 4.29 +0.32 39 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.01 +0.36 39 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.78 +0.41 39 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 6.58 +0.43 39 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.42 +0.45 39 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.40 +0.59 42 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.70 +0.53 43 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.11 +0.60 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.60 +0.68 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.08 +0.68 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.58 +0.68 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.09 +0.69 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.59 +0.66 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.09 +0.69 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.59 +0.69 79 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.09 +0.69 83 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.58 +0.68 85 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.37 +0.03 37 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.52 +0.04 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.71 +0.06 37 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.95 +0.08 37 0 24 0
29OCT26 38.00 P 1.21 1.25 1.21 1.20 +0.07 36 4 50 +4
29OCT26 39.00 P 1.53 1.53 1.53 1.53 +0.12 37 2 38 +2
29OCT26 40.00 P 0.00 0.00 0.00 1.91 +0.16 36 0 80 0
29OCT26 41.00 P 0.00 0.00 0.00 2.35 +0.18 36 0 58 0
29OCT26 42.00 P 2.93 2.93 2.93 2.86 +0.23 37 15 45 +9
29OCT26 43.00 P 0.00 0.00 0.00 3.42 +0.26 37 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 4.06 +0.32 37 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.64 +0.30 36 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 5.34 +0.35 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.07 +0.36 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.85 +0.40 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.66 +0.43 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.65 +0.60 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.88 +0.53 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.22 +0.59 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.61 +0.62 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.08 +0.67 46 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.59 +0.69 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.52 - 35 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.73 +0.08 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.94 +0.07 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.20 +0.07 36 0 0 0
27NOV26 38.00 P 1.52 1.52 1.52 1.49 +0.08 36 14 14 +14
27NOV26 39.00 P 1.93 1.93 1.93 1.83 +0.11 35 15 0 -15
27NOV26 40.00 P 0.00 0.00 0.00 2.23 +0.14 35 0 0 0
27NOV26 41.00 P 2.74 2.74 2.74 2.69 +0.20 35 15 15 +7
27NOV26 42.00 P 0.00 0.00 0.00 3.19 +0.24 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.75 +0.27 36 0 6 0
27NOV26 44.00 P 0.00 0.00 0.00 4.27 +0.18 35 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.96 +0.29 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 5.64 +0.33 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.35 +0.34 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.11 +0.39 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.89 +0.40 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.87 +0.44 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.06 +0.53 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.32 +0.57 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.68 +0.61 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.09 +0.64 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.59 +0.69 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 +0.03 35 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 +0.05 35 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 +0.10 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.93 +0.10 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 +0.10 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.47 +0.12 35 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 +0.09 35 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 +0.12 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.54 +0.18 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.00 +0.20 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.51 +0.21 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.06 +0.27 35 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.63 +0.15 35 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.27 +0.32 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.92 +0.32 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.64 +0.37 35 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 7.49 +0.51 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.27 +0.41 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.10 +0.46 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.21 +0.51 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.65 +0.80 41 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.74 +0.59 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.12 +0.61 39 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 20.59 +0.67 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.09 +0.69 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.59 +0.66 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.09 +0.69 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.59 +0.69 54 0 0 0
30MAR27 31.00 P 0.70 0.70 0.70 0.63 +0.06 34 1 4 +1
30MAR27 32.00 P 0.00 0.00 0.00 0.80 +0.09 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.01 +0.12 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.24 +0.14 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.51 +0.16 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.79 +0.12 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 2.12 +0.13 34 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.46 +0.13 34 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 +0.17 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.29 +0.19 34 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.76 +0.21 34 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 4.27 +0.23 34 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.82 +0.26 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.42 +0.31 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.10 +0.31 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.78 +0.35 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.46 +0.37 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.15 +0.37 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.92 +0.42 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.64 +0.39 35 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.67 +0.48 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.78 +0.50 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.01 +0.56 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.29 +0.58 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.67 +0.62 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.10 +0.65 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.59 +0.66 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.09 +0.69 43 0 0 0
29JUN27 31.00 P 1.19 1.23 1.19 1.17 +0.05 35 2 9 +2
29JUN27 32.00 P 0.00 0.00 0.00 1.38 +0.07 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.64 +0.07 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.95 +0.11 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.30 +0.09 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.63 +0.16 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.00 +0.13 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.40 +0.19 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.84 +0.22 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.31 +0.22 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.81 +0.25 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.34 +0.26 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.90 +0.26 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.45 +0.28 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.06 +0.27 33 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.70 +0.28 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.42 +0.35 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.10 +0.36 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.82 +0.39 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.55 +0.40 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.47 +0.45 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.47 +0.48 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.55 +0.51 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.71 +0.55 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.95 +0.58 32 0 0 0
TOTAL PUT 206 7,104 +110
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$ 202.600
07AUG26 145.00 C 0.00 0.00 0.00 57.69 -2.94 189 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 56.84 -2.80 218 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 55.84 -2.80 214 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 54.84 -2.80 210 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 54.18 -2.46 242 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 52.69 -2.95 171 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 50.34 -2.80 192 0 0 0
07AUG26 155.00 C 0.00 0.00 0.00 47.84 -2.80 182 0 0 0
07AUG26 157.50 C 0.00 0.00 0.00 45.34 -2.80 173 0 0 0
07AUG26 160.00 C 0.00 0.00 0.00 42.84 -2.80 164 0 0 0
07AUG26 162.50 C 0.00 0.00 0.00 40.78 -2.36 191 0 0 0
07AUG26 165.00 C 0.00 0.00 0.00 37.71 -2.93 126 0 0 0
07AUG26 167.50 C 0.00 0.00 0.00 35.23 -2.91 121 0 0 0
07AUG26 170.00 C 0.00 0.00 0.00 32.63 -3.01 76 0 0 0
07AUG26 172.50 C 0.00 0.00 0.00 30.13 -3.01 69 0 0 0
07AUG26 175.00 C 0.00 0.00 0.00 27.63 -3.01 62 0 0 0
07AUG26 177.50 C 0.00 0.00 0.00 25.13 -3.01 56 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 22.63 -3.01 49 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 20.13 -3.01 42 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 17.63 -3.02 35 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 15.13 -3.03 0 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 12.65 -3.03 37 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 10.20 -3.04 37 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 7.72 -3.14 30 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 5.55 -2.80 34 0 8 0
07AUG26 200.00 C 0.00 0.00 0.00 3.70 -2.65 35 0 15 0
07AUG26 202.50 C 0.00 0.00 0.00 2.25 -2.36 36 0 0 0
07AUG26 205.00 C 1.96 1.96 1.33 1.32 -1.84 38 21 83 +21
07AUG26 207.50 C 1.37 1.37 1.08 0.62 -1.43 37 36 82 -9
07AUG26 210.00 C 0.78 0.78 0.55 0.27 -0.97 37 35 133 -15
07AUG26 212.50 C 0.43 0.43 0.21 0.11 -0.59 38 35 31 -30
07AUG26 215.00 C 0.08 0.08 0.08 0.04 -0.33 38 2 109 -2
07AUG26 217.50 C 0.00 0.00 0.00 0.02 -0.17 40 0 9 0
07AUG26 220.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 20 0
07AUG26 222.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
07AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2 0
07AUG26 227.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
07AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
07AUG26 232.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
07AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 47.84 - 79 0 0 -
14AUG26 157.50 C 0.00 0.00 0.00 45.34 -2.89 75 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 42.84 -2.89 71 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 40.78 -2.45 87 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 37.71 -3.02 0 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 35.30 -2.94 55 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 32.73 -3.01 39 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 30.24 -3.01 39 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 27.75 -3.01 37 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 25.28 -3.01 38 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 22.82 -3.01 37 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 20.41 -2.98 37 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 18.04 -2.96 37 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 15.74 -2.92 37 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 13.55 -2.84 37 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 11.13 -3.10 33 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 9.39 -2.79 36 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 7.65 -2.33 36 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 6.13 -2.16 36 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 4.81 -1.97 36 0 0 0
14AUG26 205.00 C 4.37 4.37 4.37 3.68 -1.77 36 15 15 +15
14AUG26 207.50 C 3.11 3.72 3.11 2.77 -1.54 37 61 76 +60
14AUG26 210.00 C 2.83 3.02 2.74 2.03 -1.31 37 31 65 +31
14AUG26 212.50 C 0.00 0.00 0.00 1.48 -1.06 37 0 16 0
14AUG26 215.00 C 0.00 0.00 0.00 1.07 -0.86 37 0 15 0
14AUG26 217.50 C 0.00 0.00 0.00 0.71 -0.72 37 0 15 0
14AUG26 220.00 C 0.00 0.00 0.00 0.49 -0.51 37 0 28 0
14AUG26 222.50 C 0.00 0.00 0.00 0.33 -0.39 38 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.21 -0.31 38 0 0 0
14AUG26 227.50 C 0.00 0.00 0.00 0.13 -0.22 37 0 15 0
14AUG26 230.00 C 0.00 0.00 0.00 0.08 -0.16 37 0 19 0
14AUG26 232.50 C 0.00 0.00 0.00 0.05 -0.10 38 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 52.69 -3.29 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 50.72 -2.78 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 47.84 -3.21 0 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 45.34 -3.34 0 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 42.84 -3.84 0 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 40.78 -3.34 52 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 37.93 -3.58 34 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 35.65 -3.45 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 33.26 -3.74 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 30.93 -2.90 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 28.63 -2.86 42 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 26.37 -2.84 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 24.20 -2.76 42 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 22.09 -2.70 42 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 20.05 -2.65 42 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 18.13 -2.52 42 0 238 0
28AUG26 190.00 C 0.00 0.00 0.00 16.29 -2.45 42 0 305 0
28AUG26 192.50 C 0.00 0.00 0.00 14.55 -2.35 42 0 253 0
28AUG26 195.00 C 0.00 0.00 0.00 12.95 -2.21 42 0 426 0
28AUG26 197.50 C 0.00 0.00 0.00 11.41 -2.13 42 0 244 0
28AUG26 200.00 C 10.00 10.00 10.00 10.00 -1.99 42 1 277 0
28AUG26 205.00 C 0.00 0.00 0.00 7.73 -1.52 43 0 545 0
28AUG26 210.00 C 0.00 0.00 0.00 5.79 -1.34 43 0 476 0
28AUG26 215.00 C 4.66 4.74 4.55 4.17 -1.23 43 21 241 -2
28AUG26 220.00 C 3.76 3.78 3.06 2.94 -0.98 43 65 314 +9
28AUG26 225.00 C 2.57 2.57 2.38 2.03 -0.76 43 50 508 +44
28AUG26 230.00 C 1.68 1.68 1.68 1.37 -0.56 43 15 587 0
28AUG26 235.00 C 1.40 1.40 1.18 0.90 -0.41 43 16 276 -16
28AUG26 240.00 C 0.91 0.91 0.91 0.58 -0.29 43 20 392 +20
28AUG26 245.00 C 0.68 0.68 0.66 0.36 -0.21 43 2 621 -2
28AUG26 250.00 C 0.00 0.00 0.00 0.22 -0.14 42 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 190 0
29SEP26 147.50 C 0.00 0.00 0.00 55.88 -2.70 51 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 53.44 -2.87 49 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 51.43 -2.32 53 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 49.01 -2.30 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 46.78 -1.90 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 43.67 -3.01 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 41.12 -3.00 40 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 38.70 -3.35 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 37.49 -2.07 46 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 34.25 -3.07 39 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 32.10 -3.02 39 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 30.04 -2.73 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 28.02 -2.71 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 26.09 -2.62 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 24.23 -2.57 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 22.44 -2.50 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 20.75 -2.41 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 19.08 -2.39 39 0 199 0
29SEP26 192.50 C 0.00 0.00 0.00 17.58 -2.22 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 16.09 -2.22 39 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 14.70 -2.11 39 0 222 0
29SEP26 200.00 C 0.00 0.00 0.00 13.69 -1.62 39 0 256 0
29SEP26 205.00 C 0.00 0.00 0.00 11.08 -1.65 39 0 364 0
29SEP26 210.00 C 0.00 0.00 0.00 9.14 -1.39 39 0 607 0
29SEP26 215.00 C 7.95 8.27 7.95 7.48 -1.21 39 28 168 -12
29SEP26 220.00 C 6.49 6.49 6.49 6.05 -1.05 39 21 180 -6
29SEP26 225.00 C 5.27 5.27 5.27 4.82 -1.03 39 5 212 0
29SEP26 230.00 C 3.96 3.96 3.96 3.79 -0.94 39 5 553 +5
29SEP26 235.00 C 3.43 3.69 3.43 2.92 -0.84 39 64 173 -15
29SEP26 240.00 C 0.00 0.00 0.00 2.28 -0.65 39 0 121 0
29SEP26 245.00 C 2.30 2.30 2.30 1.75 -0.54 39 48 399 +48
29SEP26 250.00 C 1.90 1.90 1.60 1.31 -0.47 39 9 788 -5
29SEP26 255.00 C 1.62 1.62 1.62 1.00 -0.35 39 15 510 -15
29SEP26 260.00 C 0.00 0.00 0.00 0.75 -0.29 39 0 236 0
29SEP26 265.00 C 0.00 0.00 0.00 0.54 -0.24 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.40 -0.18 39 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.29 -0.14 39 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.21 -0.10 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 143 0
29OCT26 165.00 C 0.00 0.00 0.00 40.69 -2.10 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 38.88 -2.06 43 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 36.52 -2.02 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 33.75 -3.02 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 31.82 -2.83 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 29.98 -2.68 37 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 28.14 -2.68 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 26.43 -2.55 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 24.76 -2.54 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 23.10 -2.53 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 21.62 -2.36 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 20.14 -2.37 37 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 18.71 -2.32 37 0 65 0
29OCT26 197.50 C 0.00 0.00 0.00 17.41 -2.17 37 0 53 0
29OCT26 200.00 C 0.00 0.00 0.00 16.29 -1.69 38 0 75 0
29OCT26 205.00 C 0.00 0.00 0.00 13.89 -1.60 38 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 11.89 -1.43 38 0 120 0
29OCT26 215.00 C 10.46 10.46 10.10 10.09 -1.33 38 5 179 +5
29OCT26 220.00 C 0.00 0.00 0.00 8.60 -1.09 38 0 52 0
29OCT26 225.00 C 0.00 0.00 0.00 7.12 -1.08 38 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 5.96 -1.11 38 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 4.90 -0.99 38 0 15 0
29OCT26 240.00 C 4.65 4.65 4.65 4.03 -0.99 38 1 47 0
29OCT26 245.00 C 3.94 3.94 3.94 3.30 -0.85 38 15 16 +15
29OCT26 250.00 C 0.00 0.00 0.00 2.66 -0.77 38 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 2.17 -0.63 38 0 15 0
29OCT26 260.00 C 2.22 2.22 2.18 1.67 -0.63 37 3 17 +1
27NOV26 180.00 C 0.00 0.00 0.00 30.75 -2.49 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.10 -2.49 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 27.48 -2.46 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 26.01 -2.31 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.55 -2.31 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.08 -2.32 39 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 21.78 -2.15 39 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 20.45 -2.17 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 19.23 -1.79 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 17.00 -1.51 39 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 14.93 -1.43 39 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 13.09 -1.34 39 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 11.35 -1.39 39 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 10.10 -1.11 39 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 8.66 -1.04 39 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 7.53 -1.10 39 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 6.40 -1.19 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 5.54 -0.94 39 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 4.69 -0.95 39 0 1 0
27NOV26 255.00 C 0.00 0.00 0.00 4.02 -0.77 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.93 -2.64 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.73 -2.62 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 53.56 -2.60 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.47 -2.47 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 49.39 -2.45 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 47.30 -2.47 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.33 -2.38 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.31 -2.41 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.91 -1.85 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 39.84 -2.04 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 38.19 -2.04 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.40 -1.80 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 34.31 -2.47 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 32.67 -2.47 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 31.03 -2.47 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 29.55 -2.31 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 28.09 -2.29 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 26.64 -2.29 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 25.22 -2.25 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 23.96 -2.08 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 22.41 -2.37 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 21.21 -1.79 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 18.95 -2.33 38 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 16.54 -1.92 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 14.88 -1.57 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 13.32 -1.36 38 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 11.81 -1.23 38 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 10.33 -1.25 38 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 9.44 -0.85 39 0 109 0
30DEC26 240.00 C 0.00 0.00 0.00 8.32 -0.83 39 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 7.21 -0.94 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 6.36 -0.93 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 5.52 -0.93 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.66 -0.96 38 0 41 0
30DEC26 265.00 C 4.50 4.50 4.50 4.07 -0.70 38 1 138 0
30DEC26 270.00 C 0.00 0.00 0.00 3.48 -0.70 38 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 3.05 -0.54 38 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 60.97 -2.06 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 58.42 -2.49 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 56.45 -2.43 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 54.53 -2.36 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.05 -1.96 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.74 -2.34 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 49.33 -1.90 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.51 -1.89 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 45.75 -1.87 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.05 -1.79 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 42.37 -1.83 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 40.37 -2.16 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 38.70 -2.20 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.22 -2.12 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 35.65 -2.15 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 34.27 -2.11 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 32.87 -2.13 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.22 -2.44 38 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 30.99 -2.28 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 29.76 -2.28 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 28.53 -2.28 38 0 31 0
30MAR27 200.00 C 0.00 0.00 0.00 26.49 -3.09 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 24.34 -2.00 37 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 22.36 -1.97 37 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 20.39 -1.94 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 18.73 -1.74 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 17.07 -1.76 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 15.59 -1.59 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.24 -1.49 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 13.03 -1.39 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.90 -1.21 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 10.87 -1.10 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.91 -1.04 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.00 -0.94 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 53.89 -2.12 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.20 -2.06 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 50.54 -1.83 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.90 -1.94 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 47.31 -1.99 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.78 -1.98 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 44.14 -2.09 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.78 -1.97 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.43 -1.96 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 40.07 -1.97 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.72 -1.96 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 37.38 -1.94 37 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 36.21 -1.76 37 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 35.04 -1.75 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 33.88 -1.74 37 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 33.72 -0.73 38 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 31.54 -1.74 37 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 29.46 -1.51 37 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 27.49 -1.52 37 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 25.53 -1.51 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 23.78 -1.30 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.18 -1.28 38 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.57 -1.28 38 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 19.05 -1.19 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 17.78 -1.06 38 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 16.50 -1.06 38 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 15.23 -1.07 38 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 14.16 -1.03 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.58 -0.58 38 0 0 0
TOTAL CALL 646 19,822 +145
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 79 0 37 0
07AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
07AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
07AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
07AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
07AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
07AUG26 187.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 52 0
07AUG26 190.00 P 0.15 0.15 0.15 0.02 -0.02 37 12 99 -12
07AUG26 192.50 P 0.14 0.19 0.14 0.08 -0.01 38 11 47 +5
07AUG26 195.00 P 0.00 0.00 0.00 0.22 0.00 37 0 62 0
07AUG26 197.50 P 0.68 0.76 0.55 0.56 +0.08 38 25 47 -10
07AUG26 200.00 P 1.16 1.25 1.16 1.21 +0.28 38 37 43 -9
07AUG26 202.50 P 2.02 2.10 1.49 2.25 +0.60 38 138 122 +62
07AUG26 205.00 P 3.45 3.45 3.45 3.76 +1.06 39 3 119 0
07AUG26 207.50 P 5.03 5.03 5.03 5.67 +1.58 41 1 15 0
07AUG26 210.00 P 0.00 0.00 0.00 7.65 +1.85 37 0 21 0
07AUG26 212.50 P 0.00 0.00 0.00 9.98 +2.17 37 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 12.42 +2.68 37 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 14.90 +2.85 0 0 0 0
07AUG26 220.00 P 0.00 0.00 0.00 17.40 +2.94 0 0 0 0
07AUG26 222.50 P 0.00 0.00 0.00 19.90 +2.99 0 0 0 0
07AUG26 225.00 P 0.00 0.00 0.00 22.40 +3.00 0 0 0 0
07AUG26 227.50 P 0.00 0.00 0.00 24.90 +3.00 0 0 0 0
07AUG26 230.00 P 0.00 0.00 0.00 27.40 +3.00 0 0 0 0
07AUG26 232.50 P 0.00 0.00 0.00 29.90 +3.00 0 0 0 0
07AUG26 235.00 P 0.00 0.00 0.00 32.40 +3.00 0 0 0 0
07AUG26 237.50 P 0.00 0.00 0.00 34.90 +3.00 0 0 0 0
07AUG26 240.00 P 0.00 0.00 0.00 37.40 +3.00 0 0 0 0
07AUG26 242.50 P 0.00 0.00 0.00 39.90 +2.78 0 0 0 0
07AUG26 245.00 P 0.00 0.00 0.00 42.40 +2.78 0 0 0 0
07AUG26 247.50 P 0.00 0.00 0.00 44.90 +2.80 0 0 0 0
07AUG26 250.00 P 0.00 0.00 0.00 47.40 +2.78 0 0 0 0
07AUG26 252.50 P 0.00 0.00 0.00 49.90 +2.78 0 0 0 0
07AUG26 255.00 P 0.00 0.00 0.00 52.40 +2.77 0 0 0 0
07AUG26 257.50 P 0.00 0.00 0.00 54.90 +2.78 0 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 - 59 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 43 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
14AUG26 180.00 P 0.22 0.23 0.22 0.10 +0.01 38 10 10 +10
14AUG26 182.50 P 0.32 0.32 0.32 0.18 +0.03 38 1 1 +1
14AUG26 185.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 56 0
14AUG26 187.50 P 0.60 0.60 0.60 0.53 +0.11 38 1 16 0
14AUG26 190.00 P 0.89 0.89 0.89 0.84 +0.18 38 9 11 +9
14AUG26 192.50 P 1.18 1.26 1.18 1.28 +0.28 38 7 15 +7
14AUG26 195.00 P 1.70 2.01 1.57 1.87 +0.40 38 13 30 +7
14AUG26 197.50 P 2.28 2.28 2.25 2.63 +0.54 38 8 18 +3
14AUG26 200.00 P 2.87 2.87 2.87 3.60 +0.72 38 9 17 -9
14AUG26 202.50 P 0.00 0.00 0.00 4.78 +0.93 38 0 7 0
14AUG26 205.00 P 0.00 0.00 0.00 6.16 +1.14 38 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 7.75 +1.37 39 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 9.52 +1.59 39 0 15 0
14AUG26 212.50 P 0.00 0.00 0.00 11.27 +1.61 37 0 15 0
14AUG26 215.00 P 0.00 0.00 0.00 13.32 +2.10 37 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 15.50 +2.30 37 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 17.77 +2.47 37 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 20.12 +2.62 37 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 22.51 +2.73 37 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 24.95 +2.82 37 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 27.42 +2.89 38 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 29.90 +2.94 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 32.40 +2.98 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 34.90 +3.00 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 37.57 +3.17 58 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 39.93 +2.80 52 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 42.57 +2.95 64 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 45.06 +2.94 66 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 47.57 +2.95 69 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 50.06 +2.94 72 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 52.56 +2.93 74 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 55.07 +2.95 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 63 0
28AUG26 157.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 105 0
28AUG26 160.00 P 0.31 0.31 0.31 0.11 +0.03 43 2 84 -2
28AUG26 162.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 167 0
28AUG26 167.50 P 0.55 0.55 0.55 0.34 +0.08 43 1 218 0
28AUG26 170.00 P 0.62 0.65 0.62 0.47 +0.09 43 5 71 +3
28AUG26 172.50 P 0.82 0.82 0.82 0.65 +0.13 43 1 255 +1
28AUG26 175.00 P 0.96 0.96 0.96 0.88 +0.18 43 1 1,598 -1
28AUG26 177.50 P 1.26 1.28 1.26 1.16 +0.21 43 2 382 +1
28AUG26 180.00 P 1.57 1.69 1.55 1.53 +0.29 43 21 593 0
28AUG26 182.50 P 1.78 2.02 1.78 1.98 +0.37 43 14 218 +11
28AUG26 185.00 P 2.32 2.38 2.14 2.48 +0.41 43 18 440 +16
28AUG26 187.50 P 3.09 3.09 3.04 3.05 +0.48 42 31 456 -30
28AUG26 190.00 P 3.68 3.81 3.20 3.81 +0.59 43 33 454 -20
28AUG26 192.50 P 3.93 4.50 3.93 4.51 +0.57 42 9 483 +1
28AUG26 195.00 P 4.10 5.42 4.10 5.42 +0.65 42 36 560 -4
28AUG26 197.50 P 6.14 6.14 6.14 6.34 +0.72 42 1 588 +1
28AUG26 200.00 P 6.99 6.99 6.99 7.45 +0.77 41 1 828 0
28AUG26 205.00 P 0.00 0.00 0.00 10.20 +1.21 42 0 519 0
28AUG26 210.00 P 13.60 13.60 13.60 13.60 +1.85 43 5 218 -5
28AUG26 215.00 P 0.00 0.00 0.00 16.88 +1.86 42 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 20.74 +2.10 42 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 24.88 +2.31 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 29.26 +2.49 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.82 +2.63 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 38.52 +2.75 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 42.57 +2.43 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 47.94 +3.23 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 52.97 +3.34 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 57.71 +3.22 0 0 0 0
29SEP26 147.50 P 0.55 0.55 0.55 0.18 +0.02 39 1 41 -1
29SEP26 150.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.43 +0.06 39 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.55 +0.06 39 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 0.72 +0.10 39 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 0.93 +0.10 39 0 240 0
29SEP26 165.00 P 0.00 0.00 0.00 1.18 +0.15 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.45 +0.15 39 0 187 0
29SEP26 170.00 P 1.95 1.95 1.95 1.81 +0.23 39 6 842 +4
29SEP26 172.50 P 2.33 2.33 2.16 2.19 +0.23 39 2 1,119 +2
29SEP26 175.00 P 2.46 2.46 2.46 2.66 +0.33 39 48 200 +26
29SEP26 177.50 P 3.15 3.15 2.89 3.17 +0.34 39 22 178 +22
29SEP26 180.00 P 3.50 3.80 3.50 3.77 +0.43 39 8 875 +8
29SEP26 182.50 P 4.25 4.25 4.25 4.43 +0.47 39 1 101 +1
29SEP26 185.00 P 5.00 5.00 5.00 4.92 +0.30 38 1 111 0
29SEP26 187.50 P 6.00 6.00 6.00 6.00 +0.68 39 1 183 +1
29SEP26 190.00 P 6.77 6.86 6.77 6.86 +0.76 39 2 394 +2
29SEP26 192.50 P 7.05 7.59 7.05 7.69 +0.74 39 31 201 +26
29SEP26 195.00 P 8.52 8.90 8.52 8.90 +0.98 39 2 192 +2
29SEP26 197.50 P 0.00 0.00 0.00 9.83 +0.88 39 0 256 0
29SEP26 200.00 P 10.72 11.01 10.72 11.06 +0.97 39 10 744 +5
29SEP26 205.00 P 0.00 0.00 0.00 13.73 +1.14 39 0 148 0
29SEP26 210.00 P 0.00 0.00 0.00 16.73 +1.21 39 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 19.91 +1.11 39 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 23.46 +1.76 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 27.28 +1.99 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 31.29 +2.12 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 35.30 +2.06 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 40.57 +2.19 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.76 +2.27 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.39 +2.33 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.25 +3.02 44 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 58.99 +2.72 44 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.55 +2.91 42 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 68.37 +2.47 42 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 73.25 +2.80 42 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 78.15 +2.48 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.08 +2.54 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 87.99 +2.56 42 0 0 0
29OCT26 165.00 P 2.30 2.35 2.30 2.16 +0.14 37 2 41 +2
29OCT26 167.50 P 0.00 0.00 0.00 2.53 +0.15 37 0 76 0
29OCT26 170.00 P 0.00 0.00 0.00 3.01 +0.23 37 0 4 0
29OCT26 172.50 P 3.70 3.70 3.70 3.61 +0.33 38 1 1 +1
29OCT26 175.00 P 0.00 0.00 0.00 4.18 +0.29 38 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 4.84 +0.34 38 0 29 0
29OCT26 180.00 P 0.00 0.00 0.00 5.51 +0.36 38 0 18 0
29OCT26 182.50 P 0.00 0.00 0.00 6.25 +0.44 38 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 6.97 +0.44 38 0 5 0
29OCT26 187.50 P 7.83 7.83 7.83 7.83 +0.63 38 1 31 +1
29OCT26 190.00 P 0.00 0.00 0.00 8.84 +0.75 38 0 48 0
29OCT26 192.50 P 0.00 0.00 0.00 9.88 +0.84 38 0 33 0
29OCT26 195.00 P 0.00 0.00 0.00 10.84 +0.82 37 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 12.14 +0.98 38 0 31 0
29OCT26 200.00 P 0.00 0.00 0.00 13.40 +1.06 38 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 15.90 +0.96 37 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 19.12 +1.44 38 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 22.71 +1.73 39 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 25.48 +1.56 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 29.06 +1.61 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.95 +1.85 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.19 +2.20 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 41.65 +2.63 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 45.94 +1.91 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 50.36 +2.02 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 54.95 +2.46 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 59.58 +2.35 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 7.76 +0.50 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 8.57 +0.56 39 0 0 0
27NOV26 185.00 P 9.30 9.30 9.30 9.14 +0.34 38 5 10 +5
27NOV26 187.50 P 0.00 0.00 0.00 10.28 +0.68 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 11.42 +0.87 39 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 12.33 +0.72 39 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 13.67 +0.95 39 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 14.66 +0.82 39 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 15.94 +0.93 39 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 18.63 +0.82 39 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 21.61 +1.12 39 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 24.94 +1.35 39 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 27.59 +0.71 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 31.64 +1.79 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 35.38 +1.49 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 39.00 +1.34 39 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 43.02 +1.38 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.14 +1.44 39 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 51.40 +1.52 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 55.84 +1.67 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.81 +0.13 38 0 799 0
30DEC26 150.00 P 0.00 0.00 0.00 2.08 +0.13 38 0 17 0
30DEC26 152.50 P 0.00 0.00 0.00 2.44 +0.19 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.82 +0.19 38 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.20 +0.19 38 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.69 +0.28 38 0 120 0
30DEC26 162.50 P 0.00 0.00 0.00 4.20 +0.28 38 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 4.71 +0.29 38 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 5.32 +0.23 38 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 5.98 +0.40 38 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 6.84 +0.60 39 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 7.60 +0.49 39 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.45 +0.57 39 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 9.31 +0.57 39 0 27 0
30DEC26 182.50 P 10.30 10.30 10.30 10.18 +0.57 39 1 17 0
30DEC26 185.00 P 0.00 0.00 0.00 11.08 +0.61 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 12.14 +0.84 38 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 13.09 +0.78 38 0 48 0
30DEC26 192.50 P 14.12 14.12 14.12 14.17 +0.81 38 6 158 -6
30DEC26 195.00 P 0.00 0.00 0.00 15.35 +0.87 38 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 16.58 +0.92 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 17.85 +0.94 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 20.53 +0.88 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 23.49 +0.97 38 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 26.93 +1.24 39 0 162 0
30DEC26 220.00 P 0.00 0.00 0.00 30.26 +1.28 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.31 +1.36 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 36.88 +1.20 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.70 +1.33 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 44.61 +1.36 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 48.63 +1.43 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 52.77 +1.50 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.01 +1.56 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.38 +1.67 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.77 +1.73 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.26 +1.78 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 74.79 +1.81 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.97 +0.23 38 0 150 0
30MAR27 150.00 P 0.00 0.00 0.00 4.36 +0.18 38 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.88 +0.18 38 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.40 +0.18 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.94 +0.19 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.81 +0.47 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.29 +0.27 38 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 8.20 +0.28 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.66 +0.29 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.51 +0.40 38 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 10.67 +0.71 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.54 +0.41 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.43 +0.42 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.46 +0.56 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 14.53 +0.58 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 15.60 +0.77 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.68 +0.58 39 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 17.81 +0.63 39 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 19.08 +0.77 39 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 20.35 +0.77 39 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 21.63 +0.77 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 22.92 +0.78 39 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 25.71 +0.95 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 28.58 +0.86 39 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 31.77 +1.07 39 0 75 0
30MAR27 220.00 P 0.00 0.00 0.00 35.13 +1.27 40 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.09 +0.86 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 41.58 +1.18 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 45.17 +1.23 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.89 +1.30 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 52.71 +1.36 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.97 +1.78 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 61.03 +1.84 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 65.12 +1.93 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.69 +0.62 39 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 10.47 +0.69 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 11.37 +0.81 39 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 12.26 +0.81 39 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 13.15 +0.82 39 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 14.05 +0.83 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 15.03 +0.91 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.02 +0.93 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.03 +0.86 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.29 +1.04 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 19.38 +1.04 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 20.51 +1.08 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.80 +1.26 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.09 +1.27 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 24.38 +1.27 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.68 +1.28 39 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 26.98 +1.29 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 29.75 +1.40 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 32.86 +1.53 40 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.79 +1.46 40 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 38.98 +1.61 40 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 41.90 +1.21 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.35 +1.21 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.87 +1.31 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 52.51 +1.30 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.22 +1.36 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 60.01 +1.45 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 64.21 +1.83 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 68.16 +1.87 40 0 0 0
TOTAL PUT 617 23,519 +137
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$ 6.910
28AUG26 4.60 C 0.00 0.00 0.00 2.32 +0.09 63 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.12 +0.09 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.92 +0.10 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.67 +0.09 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.43 +0.09 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 +0.10 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.93 +0.06 32 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.72 +0.06 38 0 45 0
28AUG26 6.50 C 0.46 0.52 0.46 0.54 +0.06 41 8 84 +2
28AUG26 6.75 C 0.37 0.37 0.37 0.36 +0.04 38 5 275 +5
28AUG26 7.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 213 0
28AUG26 7.25 C 0.12 0.12 0.12 0.15 +0.02 40 10 288 +10
28AUG26 7.50 C 0.07 0.07 0.07 0.09 +0.02 40 20 153 +20
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.01 40 0 158 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 110 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 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 91 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 2.33 +0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.10 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 +0.09 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 +0.09 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.99 +0.10 62 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 +0.08 54 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.05 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 +0.08 54 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 +0.06 47 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.07 49 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 +0.05 46 0 212 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 +0.07 49 0 235 0
29SEP26 7.00 C 0.36 0.36 0.36 0.46 +0.02 45 15 158 -15
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.03 46 0 120 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.01 45 0 108 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.01 46 0 128 0
29SEP26 8.00 C 0.12 0.12 0.12 0.17 +0.01 47 15 140 +15
29SEP26 8.25 C 0.09 0.09 0.09 0.12 0.00 46 25 141 +25
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 46 0 210 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 47 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 47 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 48 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 48 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 89 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.39 +0.09 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.30 +0.09 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.22 +0.10 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.13 +0.09 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 +0.09 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.83 +0.09 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 +0.08 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.40 +0.06 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.24 +0.11 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.03 +0.06 48 0 0 0
29OCT26 6.50 C 0.82 0.83 0.82 0.86 +0.06 47 30 150 +30
29OCT26 6.75 C 0.00 0.00 0.00 0.73 +0.05 47 0 2 0
29OCT26 7.00 C 0.55 0.55 0.55 0.62 +0.05 48 15 50 0
29OCT26 7.25 C 0.44 0.47 0.44 0.52 +0.04 48 30 31 +30
29OCT26 7.50 C 0.38 0.39 0.38 0.43 +0.03 48 250 490 +250
29OCT26 7.75 C 0.00 0.00 0.00 0.36 +0.03 48 0 3 0
29OCT26 8.00 C 0.22 0.23 0.22 0.29 +0.02 48 50 55 +50
29OCT26 8.25 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29OCT26 8.50 C 0.15 0.15 0.15 0.20 +0.02 49 10 34 +10
29OCT26 8.75 C 0.00 0.00 0.00 0.16 +0.02 48 0 25 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.28 +0.10 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.20 +0.10 60 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.09 +0.07 56 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.89 +0.07 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.72 +0.10 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.53 +0.09 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.36 +0.10 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.18 +0.09 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.03 +0.09 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.89 +0.07 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.78 +0.07 51 0 0 0
27NOV26 7.25 C 0.61 0.61 0.61 0.69 +0.07 52 15 15 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.60 +0.07 52 0 0 0
27NOV26 7.75 C 0.38 0.38 0.38 0.52 +0.06 52 15 25 +15
27NOV26 8.00 C 0.29 0.32 0.29 0.45 +0.06 52 40 55 +40
27NOV26 8.25 C 0.24 0.24 0.24 0.39 +0.05 52 4 4 +4
27NOV26 8.50 C 0.19 0.23 0.19 0.33 +0.04 52 45 60 +45
27NOV26 8.75 C 0.00 0.00 0.00 0.29 +0.05 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.50 +0.12 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.42 +0.12 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 +0.08 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 +0.08 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.08 53 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.08 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 +0.07 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 +0.07 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.07 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.08 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.08 52 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.08 52 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 +0.07 52 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 +0.07 52 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.06 52 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 +0.06 52 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 +0.06 53 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.06 53 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.05 53 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.05 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 +0.04 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.04 53 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.04 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 +0.04 53 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 +0.03 53 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 +0.02 53 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 53 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 52 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 51 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.58 +0.07 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.51 +0.08 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.44 +0.08 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.37 +0.08 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 +0.07 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 +0.07 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 +0.06 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 +0.07 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 +0.09 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.52 +0.09 52 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.40 +0.08 52 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.29 +0.08 52 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 +0.09 53 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.09 +0.08 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 +0.08 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.92 +0.07 53 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.84 +0.07 53 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 +0.06 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.71 +0.07 53 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.65 +0.06 53 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.60 +0.06 53 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 +0.06 54 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.50 +0.05 53 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 +0.05 54 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 +0.05 53 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 +0.04 53 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 +0.04 54 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.04 54 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.03 54 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.03 54 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.02 53 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 53 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.68 +0.07 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.61 +0.07 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.54 +0.07 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.48 +0.07 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.42 +0.08 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.27 +0.09 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.12 +0.08 51 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.99 +0.08 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.86 +0.08 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.74 +0.07 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.63 +0.08 53 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.52 +0.07 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.43 +0.08 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.33 +0.07 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.25 +0.07 54 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.16 +0.06 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 +0.07 54 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.02 +0.06 54 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 +0.06 54 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.89 +0.06 54 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.83 +0.06 54 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.78 +0.06 54 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.73 +0.06 54 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 +0.05 54 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.63 +0.04 54 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 +0.05 54 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 +0.04 54 0 84 0
TOTAL CALL 602 15,937 +551
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 762 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 76 0
28AUG26 4.80 P 0.02 0.02 0.02 0.01 0.00 74 15 66 +15
28AUG26 4.90 P 0.02 0.02 0.02 0.01 0.00 70 20 186 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 290 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 319 0
28AUG26 6.25 P 0.09 0.09 0.09 0.06 -0.02 41 4 169 +4
28AUG26 6.50 P 0.15 0.15 0.15 0.12 -0.03 42 15 106 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 -0.05 42 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 155 0
28AUG26 7.25 P 0.00 0.00 0.00 0.50 -0.05 43 0 61 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 -0.06 44 20 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.91 -0.05 47 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.11 -0.11 41 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.39 -0.07 58 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.64 -0.07 64 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.90 -0.06 74 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.15 -0.05 80 0 15 0
28AUG26 9.25 P 2.43 2.43 2.43 2.34 -0.11 0 10 15 -10
28AUG26 9.50 P 0.00 0.00 0.00 2.64 -0.06 88 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.89 -0.06 93 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.13 -0.07 94 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.60 -0.10 86 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.15 -0.04 121 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.65 -0.04 129 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.13 -0.06 128 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.65 -0.04 145 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.15 -0.04 152 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.65 -0.04 159 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.13 -0.06 156 0 0 0
29SEP26 4.60 P 0.06 0.06 0.06 0.01 0.00 53 4 300 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 234 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.02 48 0 348 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 393 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.04 48 0 436 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.05 48 0 460 0
29SEP26 6.75 P 0.45 0.45 0.45 0.42 -0.06 48 20 219 -20
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.05 49 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.07 47 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 -0.07 47 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 -0.06 49 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.05 51 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 -0.09 48 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 -0.08 50 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 -0.06 56 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.06 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.05 63 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.05 67 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 -0.05 71 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 -0.04 74 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.65 -0.07 75 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 -0.03 88 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.65 -0.06 87 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 -0.04 95 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.65 -0.05 97 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.16 -0.03 105 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.65 -0.04 107 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.15 -0.04 112 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.62 -0.07 106 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.09 -0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.64 -0.05 120 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.14 -0.05 124 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 48 0 313 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 50 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 51 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 50 0 51 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 -0.01 50 0 75 0
29OCT26 5.50 P 0.27 0.27 0.27 0.13 -0.01 50 15 240 +15
29OCT26 5.75 P 0.32 0.33 0.31 0.19 -0.01 50 66 96 +66
29OCT26 6.00 P 0.38 0.38 0.37 0.26 -0.02 50 66 124 +66
29OCT26 6.25 P 0.00 0.00 0.00 0.34 -0.03 49 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.45 -0.03 50 0 9 0
29OCT26 6.75 P 0.00 0.00 0.00 0.57 -0.04 50 0 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.70 -0.05 50 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 0.85 -0.05 51 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.02 -0.05 51 0 15 0
29OCT26 7.75 P 0.00 0.00 0.00 1.20 -0.05 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.39 -0.05 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.59 -0.05 53 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.78 -0.07 52 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.00 -0.06 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.23 -0.06 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.46 -0.06 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 0.00 54 0 286 0
27NOV26 4.90 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
27NOV26 5.50 P 0.37 0.39 0.37 0.23 0.00 54 45 45 +45
27NOV26 5.75 P 0.44 0.46 0.43 0.30 0.00 54 1,315 2,200 +1,270
27NOV26 6.00 P 0.51 0.53 0.51 0.39 0.00 54 90 143 +90
27NOV26 6.25 P 0.00 0.00 0.00 0.49 0.00 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.60 -0.01 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.73 -0.01 54 20 20 +20
27NOV26 7.00 P 0.00 0.00 0.00 0.87 -0.01 55 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 1.02 -0.02 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.18 -0.02 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.35 -0.03 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.52 -0.05 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.71 -0.05 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.90 -0.05 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.10 -0.06 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.32 -0.06 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.54 -0.07 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 55 0 250 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 54 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 54 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 54 0 278 0
30DEC26 5.00 P 0.35 0.35 0.35 0.18 0.00 54 41 155 +41
30DEC26 5.25 P 0.00 0.00 0.00 0.24 0.00 54 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 0.00 54 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.01 54 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 0.00 55 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 0.00 55 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 -0.01 55 0 133 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.02 55 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.02 55 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.01 56 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 -0.02 56 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.02 56 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.02 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 -0.02 57 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.02 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 -0.02 58 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 -0.02 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 -0.02 59 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 -0.03 59 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.04 -0.08 56 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.28 -0.07 58 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.73 -0.09 58 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.21 -0.08 61 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.69 -0.09 63 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.19 -0.08 66 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.66 -0.10 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.16 -0.09 69 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.65 -0.09 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.15 -0.08 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.63 -0.09 74 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.12 -0.09 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.64 -0.07 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.14 -0.06 83 0 0 0
30MAR27 4.60 P 0.38 0.38 0.38 0.22 0.00 54 20 150 +20
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.01 55 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 0.00 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.01 55 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.01 55 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.01 55 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 +0.01 55 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 0.00 55 0 84 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.01 56 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 0.00 55 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 0.00 56 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 0.00 56 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 -0.01 56 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.39 0.00 56 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.54 -0.01 56 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.71 -0.02 56 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.89 -0.01 57 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.07 -0.02 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.26 -0.02 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.45 -0.03 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 -0.03 58 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.85 -0.03 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.06 -0.03 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.27 -0.03 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.49 -0.02 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.93 -0.03 61 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.34 -0.07 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.79 -0.08 59 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.25 -0.09 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.73 -0.09 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.21 -0.09 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.70 -0.07 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.18 -0.07 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.66 -0.09 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.14 -0.09 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.64 -0.08 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.01 55 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 0.00 56 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 0.00 56 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 0.00 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 0.00 56 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 0.00 56 0 4 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 -0.01 56 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 -0.01 56 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 -0.01 56 0 101 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 -0.02 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 -0.02 56 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.29 -0.01 56 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 -0.02 57 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 -0.02 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 -0.02 57 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.92 -0.03 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.10 -0.03 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.28 -0.02 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.46 -0.03 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.65 -0.03 58 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.85 -0.02 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.04 -0.03 58 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.24 -0.02 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.44 -0.03 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.66 -0.01 59 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.06 -0.03 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.49 -0.03 59 0 27 0
TOTAL PUT 1,786 42,776 +1,622
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$ 44.920
28AUG26 26.00 C 0.00 0.00 0.00 18.97 -1.10 71 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.97 -1.10 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.97 -1.10 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.97 -1.11 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.98 -1.09 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.98 -1.19 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.98 -1.06 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.98 -1.10 0 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.98 -1.16 0 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.99 -1.07 38 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 9.00 -1.13 38 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 8.02 -1.10 38 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 7.06 -1.09 39 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 6.12 -1.08 38 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 5.22 -1.06 38 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 4.38 -1.02 39 0 188 0
28AUG26 42.00 C 0.00 0.00 0.00 3.59 -0.99 38 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 2.89 -0.93 38 0 96 0
28AUG26 44.00 C 2.06 2.06 2.06 2.21 -0.92 37 15 33 0
28AUG26 45.00 C 0.00 0.00 0.00 1.70 -0.82 37 0 155 0
28AUG26 46.00 C 1.53 1.61 1.18 1.27 -0.75 37 102 177 +31
28AUG26 47.00 C 0.00 0.00 0.00 0.94 -0.65 38 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.71 -0.50 39 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.50 -0.40 39 0 84 0
28AUG26 50.00 C 0.45 0.45 0.45 0.34 -0.32 39 1 216 -1
28AUG26 52.50 C 0.00 0.00 0.00 0.12 -0.16 39 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.07 39 0 92 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 225 0
28AUG26 60.00 C 0.11 0.11 0.11 0.01 -0.01 44 51 51 +51
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.03 -1.04 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.04 -1.03 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.04 -1.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.05 -1.10 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.06 -1.10 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.06 -1.11 34 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.98 -1.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.98 -1.15 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.00 -1.20 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.13 -1.01 34 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 9.03 -1.17 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.29 -1.05 36 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.43 -1.04 37 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.59 -1.01 37 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.79 -0.98 37 0 75 0
29SEP26 41.00 C 4.97 4.97 4.97 4.89 -1.09 34 15 69 +2
29SEP26 42.00 C 4.13 4.13 4.13 4.35 -0.90 37 28 54 +1
29SEP26 43.00 C 3.80 3.80 3.80 3.72 -0.84 37 11 75 0
29SEP26 44.00 C 3.03 3.18 2.94 3.06 -0.88 35 40 38 +8
29SEP26 45.00 C 2.58 2.69 2.47 2.56 -0.87 36 154 363 +122
29SEP26 46.00 C 2.27 2.27 2.27 2.13 -0.69 36 15 68 +15
29SEP26 47.00 C 1.73 1.73 1.73 1.76 -0.72 36 8 153 +5
29SEP26 48.00 C 1.48 1.48 1.42 1.45 -0.62 36 45 104 +35
29SEP26 49.00 C 1.31 1.31 1.31 1.23 -0.48 37 17 120 +17
29SEP26 50.00 C 0.00 0.00 0.00 0.99 -0.42 37 0 161 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.28 37 0 103 0
29SEP26 55.00 C 0.45 0.45 0.45 0.29 -0.18 37 30 106 +30
29SEP26 57.50 C 0.00 0.00 0.00 0.15 -0.11 37 0 39 0
29SEP26 60.00 C 0.27 0.27 0.24 0.07 -0.07 37 17 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.11 -0.96 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.13 -0.96 41 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.14 -1.01 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.17 -1.05 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.06 -1.18 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.98 -1.30 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.03 -1.27 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.11 -1.27 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.21 -1.22 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.34 -1.22 31 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.52 -1.17 33 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.98 -1.02 40 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.22 -1.00 40 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 6.50 -0.97 40 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.82 -0.94 40 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 5.19 -0.72 40 0 113 0
29OCT26 43.00 C 0.00 0.00 0.00 4.60 -0.86 40 0 41 0
29OCT26 44.00 C 0.00 0.00 0.00 3.94 -0.94 38 0 54 0
29OCT26 45.00 C 3.48 3.48 3.48 3.47 -0.86 38 15 90 -5
29OCT26 46.00 C 3.18 3.18 2.93 3.03 -0.83 39 60 120 +30
29OCT26 47.00 C 2.64 2.64 2.64 2.64 -0.77 39 30 127 +30
29OCT26 48.00 C 0.00 0.00 0.00 2.29 -0.73 39 0 113 0
29OCT26 49.00 C 0.00 0.00 0.00 2.00 -0.68 39 0 90 0
29OCT26 50.00 C 1.87 1.87 1.87 1.77 -0.59 40 15 60 -15
29OCT26 52.50 C 0.00 0.00 0.00 1.22 -0.44 40 0 74 0
29OCT26 55.00 C 0.00 0.00 0.00 0.81 -0.33 40 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.52 -0.25 40 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.33 -0.19 40 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.21 -0.12 40 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.62 -1.19 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.82 -1.16 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.04 -1.15 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.54 -0.92 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.85 -0.88 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.20 -0.84 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.58 -0.82 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.03 -0.76 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.45 -0.78 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.96 -0.74 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.53 -0.69 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.16 -0.61 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.83 -0.53 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.54 -0.45 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 2.24 -0.41 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.60 -0.34 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 1.13 -0.27 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.76 -0.23 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.53 -0.17 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.36 -0.12 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.17 -0.95 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.11 -1.06 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.13 -1.08 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.14 -1.12 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.17 -1.16 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.18 -1.21 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.28 -1.23 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.42 -1.22 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.58 -1.18 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.77 -1.16 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.96 -1.14 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.23 -1.15 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.53 -1.06 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.88 -0.88 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 7.48 -0.60 43 0 81 0
30DEC26 41.00 C 6.62 6.62 6.55 6.89 -0.53 43 30 122 +30
30DEC26 42.00 C 0.00 0.00 0.00 6.30 -0.52 43 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 5.79 -0.43 43 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 5.28 -0.42 43 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 4.83 -0.20 43 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 4.40 -0.18 43 0 48 0
30DEC26 47.00 C 3.72 3.72 3.72 4.03 -0.14 43 15 45 0
30DEC26 48.00 C 3.41 3.41 3.41 3.53 -0.29 42 2 34 0
30DEC26 49.00 C 3.26 3.26 3.10 3.19 -0.43 42 31 44 +15
30DEC26 50.00 C 2.96 3.00 2.96 2.90 -0.36 42 45 57 +40
30DEC26 52.50 C 0.00 0.00 0.00 2.28 -0.23 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.82 -0.10 43 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 1.41 -0.04 43 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 1.08 -0.01 43 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 +0.03 43 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.02 43 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 +0.02 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.21 -1.20 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.30 -1.22 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.42 -1.19 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.56 -1.18 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.71 -1.16 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.89 -1.17 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.08 -1.15 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.30 -1.13 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.54 -1.10 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.80 -1.10 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.09 -1.06 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.41 -1.04 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.74 -1.03 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.11 -1.00 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.53 -0.94 42 0 0 0
30MAR27 41.00 C 7.94 7.94 7.94 7.98 -0.91 42 15 16 +15
30MAR27 42.00 C 7.68 7.68 7.50 7.44 -0.86 42 29 29 +29
30MAR27 43.00 C 0.00 0.00 0.00 6.93 -0.84 42 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 6.64 -0.31 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.21 -0.29 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.81 -0.26 43 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 5.40 -0.27 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.18 -0.12 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.84 -0.25 44 0 11 0
30MAR27 50.00 C 0.00 0.00 0.00 4.50 -0.24 44 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 3.76 -0.16 44 0 30 0
30MAR27 55.00 C 3.10 3.14 3.10 3.11 -0.13 44 26 41 +26
30MAR27 57.50 C 0.00 0.00 0.00 2.59 -0.09 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.15 -0.05 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 -0.04 43 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.58 -1.16 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.74 -1.14 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.91 -1.13 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.10 -1.11 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.31 -1.10 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.53 -1.09 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.78 -1.07 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.05 -1.09 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.34 -1.06 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.65 -1.05 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.98 -1.02 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.35 -1.01 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.72 -0.98 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.14 -0.97 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.58 -0.91 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.11 -0.82 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.62 -0.78 42 0 0 0
29JUN27 43.00 C 8.30 8.30 8.30 8.13 -0.92 42 15 0 -15
29JUN27 44.00 C 0.00 0.00 0.00 7.68 -0.88 42 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 7.24 -0.86 42 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.84 -0.82 42 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.45 -0.80 42 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.09 -0.76 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.75 -0.70 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.43 -0.67 42 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 4.74 -0.58 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.12 -0.53 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.58 -0.43 43 0 30 0
29JUN27 60.00 C 0.00 0.00 0.00 3.12 -0.36 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.68 -0.29 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.30 -0.28 43 0 0 0
TOTAL CALL 877 7,775 +496
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 40 0 166 0
28AUG26 37.00 P 0.10 0.10 0.10 0.04 +0.01 40 20 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 234 0
28AUG26 39.00 P 0.23 0.23 0.23 0.13 +0.02 38 15 213 +15
28AUG26 40.00 P 0.31 0.32 0.31 0.23 +0.04 39 26 90 -26
28AUG26 41.00 P 0.00 0.00 0.00 0.39 +0.07 39 0 73 0
28AUG26 42.00 P 0.00 0.00 0.00 0.62 +0.13 39 0 85 0
28AUG26 43.00 P 1.00 1.00 1.00 0.92 +0.22 39 2 107 0
28AUG26 44.00 P 1.42 1.42 1.42 1.31 +0.30 39 1 44 -1
28AUG26 45.00 P 1.93 1.93 1.89 1.80 +0.42 39 22 84 -8
28AUG26 46.00 P 0.00 0.00 0.00 2.39 +0.54 40 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 2.97 +0.51 38 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.70 +0.63 38 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.49 +0.72 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.34 +0.80 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.64 +0.96 38 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.39 +1.09 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.83 +1.08 69 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.49 +1.42 86 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.99 +1.37 95 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.49 +1.37 103 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 38 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 37 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 58 0
29SEP26 37.00 P 0.38 0.38 0.38 0.24 +0.05 37 15 67 0
29SEP26 38.00 P 0.48 0.48 0.48 0.35 +0.06 37 15 160 +15
29SEP26 39.00 P 0.00 0.00 0.00 0.51 +0.09 37 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 0.71 +0.12 37 0 135 0
29SEP26 41.00 P 1.11 1.11 1.06 0.97 +0.16 37 30 219 +30
29SEP26 42.00 P 0.00 0.00 0.00 1.29 +0.22 37 0 143 0
29SEP26 43.00 P 1.74 1.74 1.74 1.67 +0.27 37 4 49 +4
29SEP26 44.00 P 2.25 2.25 2.22 2.11 +0.36 38 20 54 -20
29SEP26 45.00 P 0.00 0.00 0.00 2.61 +0.38 38 0 66 0
29SEP26 46.00 P 3.35 3.35 3.35 3.19 +0.51 38 30 60 +23
29SEP26 47.00 P 0.00 0.00 0.00 3.71 +0.48 37 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.38 +0.49 37 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 5.09 +0.64 37 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.86 +0.70 37 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.19 +1.08 42 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.52 +0.97 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.99 +1.05 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.49 +1.20 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.99 +1.29 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.49 +1.31 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.81 +1.10 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.31 +1.12 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.81 +1.10 77 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 45 0
29OCT26 37.00 P 0.75 0.75 0.75 0.63 +0.07 40 31 103 -17
29OCT26 38.00 P 0.00 0.00 0.00 0.83 +0.08 40 0 31 0
29OCT26 39.00 P 0.00 0.00 0.00 1.07 +0.11 40 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.34 +0.16 40 0 55 0
29OCT26 41.00 P 1.78 1.78 1.76 1.68 +0.18 40 30 45 +15
29OCT26 42.00 P 2.10 2.13 2.10 2.06 +0.30 40 30 60 +15
29OCT26 43.00 P 2.58 2.58 2.52 2.48 +0.35 41 49 139 +34
29OCT26 44.00 P 2.92 3.02 2.92 2.96 +0.40 41 30 108 +18
29OCT26 45.00 P 0.00 0.00 0.00 3.47 +0.48 41 0 54 0
29OCT26 46.00 P 0.00 0.00 0.00 4.05 +0.51 41 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 4.52 +0.45 40 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.16 +0.48 40 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.84 +0.52 40 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.56 +0.59 40 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.74 +0.94 43 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.92 +0.81 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.23 +0.90 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.65 +1.05 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.99 +1.08 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.49 +1.27 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.80 +0.12 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.04 +0.17 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.31 +0.22 40 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 1.60 +0.25 40 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 1.94 +0.30 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 2.33 +0.35 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 2.75 +0.40 41 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.22 +0.46 41 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 3.72 +0.50 41 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.28 +0.58 41 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.72 +0.48 40 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.34 +0.53 40 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 5.98 +0.57 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.86 +0.81 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.59 +0.87 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.55 +0.77 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.65 +0.84 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.88 +0.91 46 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.20 +1.01 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.49 +1.02 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.84 +1.06 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.18 +0.08 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 +0.10 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.33 +0.13 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 +0.16 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 +0.19 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 +0.24 43 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 +0.29 43 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.13 +0.35 43 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 +0.38 43 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 1.56 +0.36 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.85 +0.38 42 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.18 +0.38 42 0 65 0
30DEC26 40.00 P 0.00 0.00 0.00 2.54 +0.39 42 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 2.94 +0.44 42 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.36 +0.46 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 3.84 +0.52 42 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.32 +0.54 42 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 4.97 +0.70 43 0 49 0
30DEC26 46.00 P 0.00 0.00 0.00 5.42 +0.61 41 0 60 0
30DEC26 47.00 P 0.00 0.00 0.00 6.04 +0.85 42 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 6.77 +0.76 42 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 7.35 +0.69 42 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.17 +0.83 43 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 10.09 +1.25 44 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.15 +1.34 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.26 +0.92 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.46 +0.97 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.71 +1.03 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.01 +1.10 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.36 +1.14 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.75 +1.12 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.15 +1.15 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 +0.10 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.38 +0.12 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.50 +0.16 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.62 +0.18 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.79 +0.23 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.95 +0.25 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.17 +0.31 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.39 +0.31 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.65 +0.35 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.93 +0.39 44 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.23 +0.41 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.58 +0.47 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.83 +0.38 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 3.20 +0.39 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.59 +0.40 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.01 +0.43 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 +0.46 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.95 +0.50 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 +0.54 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.02 +0.58 42 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 6.60 +0.62 42 0 26 0
30MAR27 47.00 P 0.00 0.00 0.00 7.22 +0.67 42 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.86 +0.70 42 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.50 +0.96 42 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.19 +0.73 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.01 +0.65 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.94 +0.70 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.05 +0.92 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.14 +0.96 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.28 +0.94 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.48 +0.99 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.55 +0.09 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 +0.10 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.84 +0.13 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.01 +0.13 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.21 +0.14 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.44 +0.15 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.67 +0.15 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.97 +0.21 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.26 +0.21 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.58 +0.24 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.94 +0.27 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.31 +0.27 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.71 +0.31 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.15 +0.34 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.58 +0.40 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.00 +0.40 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.50 +0.45 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.00 +0.51 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.53 +0.51 43 0 0 0
29JUN27 45.00 P 7.03 7.03 7.03 7.10 +0.59 43 15 15 +15
29JUN27 46.00 P 7.60 7.60 7.60 7.68 +0.63 43 15 15 +15
29JUN27 47.00 P 8.20 8.20 8.20 8.28 +0.67 43 15 15 +15
29JUN27 48.00 P 0.00 0.00 0.00 8.91 +0.69 43 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.57 +0.71 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.29 +0.78 43 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.06 +0.74 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.91 +0.77 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.84 +0.81 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.83 +0.84 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.92 +0.91 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.03 +0.93 44 0 0 0
TOTAL PUT 415 6,009 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 58.000
07AUG26 43.50 C 0.00 0.00 0.00 14.51 +0.15 135 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 14.01 +0.15 130 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 13.51 +0.15 124 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 13.01 +0.15 119 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 12.51 +0.15 114 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 12.01 +0.15 109 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 11.51 +0.15 104 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 11.01 +0.15 99 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 10.51 +0.15 94 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 10.01 +0.15 89 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 9.51 +0.15 85 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 9.01 +0.15 80 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 8.51 +0.15 75 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 8.01 +0.15 71 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 7.01 +0.15 61 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 6.01 +0.15 52 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 5.01 +0.15 43 0 30 0
07AUG26 54.00 C 3.87 3.87 3.57 4.01 +0.15 35 49 49 +49
07AUG26 55.00 C 2.72 2.72 2.58 3.01 +0.15 26 60 53 0
07AUG26 56.00 C 1.82 1.82 1.82 2.02 +0.13 24 25 43 +8
07AUG26 57.00 C 0.90 0.90 0.90 1.08 +0.06 22 2 301 0
07AUG26 58.00 C 0.33 0.40 0.33 0.43 -0.07 24 69 301 +34
07AUG26 59.00 C 0.11 0.12 0.10 0.16 -0.08 29 27 75 +6
07AUG26 60.00 C 0.04 0.04 0.04 0.06 -0.07 33 3 305 -1
07AUG26 61.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 326 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 290 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 161 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 70 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.03 +0.14 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 13.53 +0.14 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.03 +0.14 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 12.53 +0.14 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.03 +0.14 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 11.53 +0.14 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.03 +0.14 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 10.53 +0.14 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 9.54 +0.15 43 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 9.04 +0.15 41 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 8.54 +0.15 38 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.04 +0.15 35 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.04 +0.15 30 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 6.04 +0.15 26 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 5.05 +0.15 26 0 0 0
14AUG26 54.00 C 3.88 3.88 3.88 4.04 +0.13 16 30 60 +30
14AUG26 55.00 C 0.00 0.00 0.00 3.09 +0.19 22 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 2.21 +0.15 22 0 0 0
14AUG26 57.00 C 1.33 1.33 1.24 1.44 +0.07 22 7 11 +7
14AUG26 58.00 C 0.62 0.62 0.62 0.85 +0.01 22 30 93 +30
14AUG26 59.00 C 0.45 0.47 0.32 0.47 -0.05 23 113 115 +37
14AUG26 60.00 C 0.19 0.22 0.19 0.24 -0.08 24 23 31 +23
14AUG26 61.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 33 0
14AUG26 62.00 C 0.00 0.00 0.00 0.05 -0.07 25 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 35.04 +0.15 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 34.04 +0.14 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 33.05 +0.15 111 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 32.05 +0.15 101 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 31.05 +0.15 82 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 30.05 +0.15 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 29.05 +0.14 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 28.06 +0.15 90 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 27.06 +0.15 82 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 26.06 +0.15 71 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 25.06 +0.15 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 24.06 +0.14 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 23.06 +0.14 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 22.07 +0.15 65 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 21.07 +0.15 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.07 +0.15 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.07 +0.14 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.07 +0.14 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 17.08 +0.15 49 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 16.08 +0.15 43 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 15.08 +0.15 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.08 +0.14 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 13.09 +0.15 38 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 12.09 +0.14 34 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 11.10 +0.14 35 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 10.11 +0.14 34 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 9.12 +0.13 32 0 312 0
28AUG26 50.00 C 8.14 8.14 8.14 8.15 +0.13 32 1 615 0
28AUG26 52.50 C 0.00 0.00 0.00 5.77 +0.29 30 0 6,779 0
28AUG26 55.00 C 3.47 3.47 3.30 3.47 +0.08 24 32 7,513 +1
28AUG26 57.50 C 1.63 1.76 1.62 1.76 +0.07 24 88 4,768 +33
28AUG26 60.00 C 0.63 0.76 0.60 0.79 +0.01 26 203 6,574 +116
28AUG26 62.50 C 0.29 0.30 0.24 0.34 +0.01 28 1,551 6,639 +1,044
28AUG26 65.00 C 0.11 0.12 0.11 0.14 +0.01 30 727 8,551 +492
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 1,994 0
28AUG26 70.00 C 0.04 0.04 0.04 0.03 0.00 34 30 1,297 -1
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 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 59 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.07 +0.15 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.07 +0.15 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 33.07 +0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 32.07 +0.14 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 31.08 +0.15 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 30.08 +0.15 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.08 +0.14 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.09 +0.15 68 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 27.09 +0.15 59 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 26.09 +0.15 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 25.09 +0.14 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 24.10 +0.15 54 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 23.10 +0.15 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.10 +0.14 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 21.11 +0.15 48 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 20.11 +0.15 41 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 19.11 +0.14 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.11 +0.14 0 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 17.12 +0.15 36 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 16.12 +0.15 0 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 15.12 +0.14 0 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 14.13 +0.15 31 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 13.13 +0.15 25 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 12.14 +0.15 28 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 11.10 +0.10 0 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 10.17 +0.16 28 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 9.19 +0.16 27 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 8.23 +0.17 27 0 828 0
29SEP26 52.50 C 5.43 5.43 5.43 5.88 +0.29 24 30 7,641 +30
29SEP26 55.00 C 3.50 3.82 3.50 3.87 +0.20 25 93 14,592 +27
29SEP26 57.50 C 2.17 2.26 2.17 2.32 +0.15 25 31 4,763 0
29SEP26 60.00 C 1.11 1.29 1.11 1.29 +0.04 25 253 13,851 +120
29SEP26 62.50 C 0.68 0.72 0.65 0.70 -0.01 26 16 15,426 +6
29SEP26 65.00 C 0.37 0.38 0.37 0.39 0.00 27 43 13,113 -20
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 9,211 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 8,523 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 5,283 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 4,809 0
29SEP26 77.50 C 0.06 0.06 0.06 0.03 -0.01 34 3 2,394 0
29SEP26 80.00 C 0.04 0.04 0.04 0.02 0.00 35 20 3,689 +20
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 45 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 0.01 0.01 0.01 0.01 0.00 51 60 501 +30
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 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 67 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 70 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 73 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 35.07 +0.15 85 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 34.07 +0.15 75 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 33.07 +0.15 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 32.07 +0.14 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 31.08 +0.15 68 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 30.08 +0.15 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 29.08 +0.14 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 28.09 +0.15 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 27.09 +0.15 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 26.09 +0.15 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 25.09 +0.14 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 24.10 +0.15 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.10 +0.15 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 22.10 +0.14 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 21.11 +0.15 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 20.11 +0.15 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 19.11 +0.14 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 18.11 +0.14 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 17.12 +0.15 33 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 16.12 +0.14 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.12 +0.14 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.13 +0.15 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.14 +0.15 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.14 +0.14 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.12 +0.10 0 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 10.20 +0.15 27 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 9.24 +0.14 27 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 8.31 +0.13 27 0 270 0
29OCT26 52.50 C 0.00 0.00 0.00 6.12 +0.15 26 0 390 0
29OCT26 55.00 C 4.12 4.12 4.12 4.24 +0.19 25 30 1,008 +30
29OCT26 57.50 C 2.60 2.82 2.57 2.83 +0.15 26 335 2,130 +235
29OCT26 60.00 C 1.75 1.86 1.64 1.81 +0.09 26 41 5,399 -3
29OCT26 62.50 C 1.18 1.18 1.15 1.12 +0.02 26 38 1,650 +30
29OCT26 65.00 C 0.73 0.73 0.73 0.68 -0.03 26 2 1,106 0
29OCT26 67.50 C 0.52 0.52 0.52 0.41 -0.03 27 2 436 +2
29OCT26 70.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 62 0
29OCT26 72.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 155 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 35.07 +0.15 79 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 34.07 +0.15 71 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 33.07 +0.15 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 32.07 +0.14 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 31.08 +0.15 64 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 30.08 +0.15 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 29.08 +0.14 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 28.09 +0.15 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 27.09 +0.15 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 26.09 +0.15 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 25.09 +0.14 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 24.10 +0.15 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 23.10 +0.15 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 22.10 +0.14 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 21.11 +0.15 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 20.11 +0.15 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 19.11 +0.14 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 18.11 +0.14 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 17.12 +0.15 31 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 16.12 +0.14 27 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 15.12 +0.14 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 14.13 +0.14 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.14 +0.14 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.14 +0.12 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.17 +0.11 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.26 +0.14 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.34 +0.15 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.45 +0.14 27 0 0 0
27NOV26 52.50 C 6.00 6.00 6.00 6.40 +0.30 26 25 85 +25
27NOV26 55.00 C 4.37 4.62 4.30 4.68 +0.23 26 311 291 +231
27NOV26 57.50 C 3.14 3.30 3.14 3.34 +0.16 26 658 658 +563
27NOV26 60.00 C 2.23 2.23 2.16 2.33 +0.11 26 70 70 +70
27NOV26 62.50 C 0.00 0.00 0.00 1.59 +0.05 27 0 0 0
27NOV26 65.00 C 1.14 1.14 1.14 1.07 -0.01 27 2 2 0
27NOV26 67.50 C 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
27NOV26 75.00 C 0.31 0.31 0.31 0.19 -0.04 28 30 30 +30
27NOV26 77.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 43 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 35.07 +0.15 72 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 34.07 +0.15 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 33.07 +0.15 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 32.07 +0.14 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 31.08 +0.15 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 30.08 +0.15 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 29.08 +0.14 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 28.09 +0.15 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 27.09 +0.15 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 26.09 +0.15 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 25.09 +0.14 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 24.10 +0.15 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.10 +0.15 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.10 +0.14 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.11 +0.15 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.11 +0.15 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.11 +0.14 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.11 +0.14 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.12 +0.15 29 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.13 +0.15 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.14 +0.15 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.13 +0.12 24 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.14 +0.10 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.15 +0.13 23 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 11.26 +0.20 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.39 +0.14 27 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 9.52 +0.14 27 0 120 0
30DEC26 50.00 C 8.60 8.60 8.60 8.69 +0.14 27 1 478 +1
30DEC26 52.50 C 0.00 0.00 0.00 6.78 +0.30 27 0 2,280 0
30DEC26 55.00 C 0.00 0.00 0.00 5.22 +0.23 27 0 4,910 0
30DEC26 57.50 C 0.00 0.00 0.00 3.91 +0.17 27 0 11,134 0
30DEC26 60.00 C 0.00 0.00 0.00 2.86 +0.08 27 0 14,604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.04 0.00 26 0 9,438 0
30DEC26 65.00 C 1.52 1.52 1.52 1.41 -0.09 26 1 8,353 -1
30DEC26 67.50 C 0.00 0.00 0.00 0.97 -0.10 26 0 9,944 0
30DEC26 70.00 C 0.00 0.00 0.00 0.65 -0.11 26 0 3,891 0
30DEC26 72.50 C 0.64 0.69 0.64 0.43 -0.11 26 326 4,861 +100
30DEC26 75.00 C 0.00 0.00 0.00 0.28 -0.10 26 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.09 26 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.08 26 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.06 26 0 666 0
30DEC26 85.00 C 0.23 0.23 0.23 0.05 -0.05 27 5 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 35.07 +0.15 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 34.07 +0.15 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 33.07 +0.15 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 32.07 +0.14 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 31.08 +0.15 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 30.08 +0.15 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 29.08 +0.14 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 28.09 +0.15 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.09 +0.15 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.09 +0.15 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.09 +0.14 0 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 24.10 +0.15 34 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 23.10 +0.15 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.10 +0.14 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.11 +0.15 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.11 +0.15 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.11 +0.14 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.18 +0.17 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.26 +0.22 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.35 +0.21 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.45 +0.20 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.54 +0.12 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 13.69 +0.18 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.91 +0.24 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.03 +0.17 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.22 +0.16 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.26 +0.15 27 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 9.53 +0.14 27 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.87 0.00 27 0 4,412 0
30MAR27 55.00 C 0.00 0.00 0.00 6.55 +0.22 28 0 2,269 0
30MAR27 57.50 C 0.00 0.00 0.00 5.28 +0.17 27 0 1,730 0
30MAR27 60.00 C 0.00 0.00 0.00 4.19 +0.11 27 0 20,002 0
30MAR27 62.50 C 0.00 0.00 0.00 3.32 +0.05 27 0 445 0
30MAR27 65.00 C 0.00 0.00 0.00 2.61 -0.01 27 0 2,729 0
30MAR27 67.50 C 2.16 2.16 2.16 2.05 -0.05 28 2 866 +2
30MAR27 70.00 C 1.73 1.73 1.73 1.61 -0.07 28 2 2,580 +2
30MAR27 72.50 C 0.00 0.00 0.00 1.26 -0.06 28 0 4,260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 -0.07 28 0 1,920 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 -0.08 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 -0.07 28 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.45 -0.08 29 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.36 -0.06 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 -0.06 29 0 235 0
30MAR27 90.00 C 0.43 0.43 0.43 0.22 -0.06 29 5 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 378 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 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 35.07 +0.15 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 34.07 +0.15 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 33.07 +0.15 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 32.07 +0.14 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 31.08 +0.15 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 30.08 +0.15 41 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 29.08 +0.14 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 28.09 +0.15 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 27.09 +0.15 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 26.09 +0.15 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 25.09 +0.14 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 24.13 +0.18 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 23.19 +0.20 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.27 +0.21 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.34 +0.20 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.42 +0.21 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.51 +0.20 32 0 0 0
29JUN27 40.00 C 18.77 18.77 18.77 18.61 +0.28 32 2 30 0
29JUN27 41.00 C 0.00 0.00 0.00 17.69 +0.21 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.83 +0.21 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.97 +0.24 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.13 +0.21 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.28 +0.15 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 13.51 +0.21 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.72 +0.18 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.04 +0.28 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.31 +0.24 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 10.53 +0.19 27 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 9.13 +0.33 28 0 161 0
29JUN27 55.00 C 0.00 0.00 0.00 7.54 +0.04 27 0 5,085 0
29JUN27 57.50 C 0.00 0.00 0.00 6.38 +0.04 27 0 259 0
29JUN27 60.00 C 0.00 0.00 0.00 5.35 +0.03 28 0 3,226 0
29JUN27 62.50 C 0.00 0.00 0.00 4.56 +0.04 28 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 3.86 +0.03 29 0 483 0
29JUN27 67.50 C 0.00 0.00 0.00 3.25 +0.04 29 0 955 0
29JUN27 70.00 C 0.00 0.00 0.00 2.78 +0.04 29 0 6,083 0
29JUN27 72.50 C 0.00 0.00 0.00 2.35 +0.04 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 2.01 +0.05 30 0 509 0
29JUN27 77.50 C 0.00 0.00 0.00 1.71 +0.04 31 0 68 0
29JUN27 80.00 C 0.00 0.00 0.00 1.47 +0.05 31 0 80 0
29JUN27 82.50 C 0.00 0.00 0.00 1.25 +0.04 31 0 435 0
29JUN27 85.00 C 0.00 0.00 0.00 1.09 +0.05 32 0 282 0
29JUN27 87.50 C 0.00 0.00 0.00 0.93 +0.04 32 0 283 0
29JUN27 90.00 C 0.00 0.00 0.00 0.82 +0.04 32 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.72 +0.04 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.61 +0.03 33 0 40 0
29JUN27 97.50 C 0.00 0.00 0.00 0.55 +0.02 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.45 +0.04 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.37 +0.05 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.33 +0.05 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.29 +0.04 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
TOTAL CALL 5,507 333,362 +3,438
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 75 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
07AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
07AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
07AUG26 56.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 3,102 0
07AUG26 57.00 P 0.17 0.17 0.15 0.11 -0.09 26 8 6,102 +2
07AUG26 58.00 P 0.55 0.55 0.41 0.45 -0.22 26 3 173 +1
07AUG26 59.00 P 1.50 1.50 1.50 1.15 -0.28 29 30 66 -30
07AUG26 60.00 P 2.46 2.46 2.46 2.09 -0.25 38 30 113 0
07AUG26 61.00 P 3.16 3.25 3.16 3.08 -0.23 49 26 13 -9
07AUG26 62.00 P 0.00 0.00 0.00 4.01 -0.30 44 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 5.12 -0.21 79 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 6.12 -0.23 90 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 7.12 -0.25 100 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 8.12 -0.28 111 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 9.12 -0.31 121 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 10.12 -0.34 130 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 11.12 -0.35 140 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 12.12 -0.35 149 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 13.12 -0.35 157 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 14.12 -0.35 166 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 15.12 -0.35 175 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 16.12 -0.35 183 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 17.12 -0.35 192 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 18.12 -0.35 199 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 19.12 -0.35 207 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 20.12 -0.35 214 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 21.12 -0.35 221 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
14AUG26 54.00 P 0.07 0.07 0.07 0.04 +0.01 26 10 32 +10
14AUG26 55.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 82 0
14AUG26 56.00 P 0.26 0.26 0.22 0.22 -0.02 24 8 35 +8
14AUG26 57.00 P 0.54 0.54 0.41 0.45 -0.08 24 126 189 +110
14AUG26 58.00 P 1.01 1.01 0.80 0.85 -0.15 23 63 206 +61
14AUG26 59.00 P 0.00 0.00 0.00 1.46 -0.23 24 0 124 0
14AUG26 60.00 P 0.00 0.00 0.00 2.24 -0.27 25 0 0 0
14AUG26 61.00 P 3.50 3.50 3.50 3.13 -0.28 27 30 30 +30
14AUG26 62.00 P 0.00 0.00 0.00 4.15 -0.16 34 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 5.12 -0.21 38 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 6.12 -0.23 44 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 7.12 -0.25 49 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 8.12 -0.28 54 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 9.12 -0.31 59 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 10.27 -0.19 74 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 11.26 -0.21 79 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 12.25 -0.22 83 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 13.23 -0.24 86 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 14.25 -0.22 92 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 15.26 -0.21 97 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 16.26 -0.21 102 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 17.26 -0.21 106 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 18.25 -0.22 109 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 19.25 -0.22 113 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 20.26 -0.21 118 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 21.23 -0.24 119 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 715 0
28AUG26 44.00 P 0.01 0.01 0.01 0.01 0.00 43 114 790 +114
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 309 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2,244 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2,399 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 6,372 0
28AUG26 52.50 P 0.19 0.19 0.15 0.17 -0.04 29 36 6,168 +12
28AUG26 55.00 P 0.53 0.54 0.42 0.47 -0.09 27 152 19,251 +30
28AUG26 57.50 P 1.19 1.48 1.16 1.21 -0.12 25 139 8,273 -30
28AUG26 60.00 P 2.80 2.80 2.67 2.69 -0.25 26 22 4,040 +18
28AUG26 62.50 P 5.01 5.01 4.70 4.75 -0.30 28 24 1,791 +24
28AUG26 65.00 P 7.60 7.60 7.27 7.12 -0.25 32 23 717 +20
28AUG26 67.50 P 0.00 0.00 0.00 9.77 +0.11 46 0 60 -30
28AUG26 70.00 P 0.00 0.00 0.00 12.25 -0.22 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.65 -0.33 56 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.26 -0.22 68 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.65 -0.33 68 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.15 -0.33 74 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.65 -0.37 80 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.13 -0.35 84 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.65 -0.32 91 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.14 -0.34 95 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.66 -0.26 101 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.15 -0.29 105 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.65 -0.33 109 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.14 -0.33 113 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.76 -0.22 127 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.13 -0.35 120 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.65 -0.33 126 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.15 -0.33 130 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 54.77 -0.21 144 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 57.15 -0.33 137 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 59.64 -0.34 140 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 62.16 -0.32 146 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 64.64 -0.34 147 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 67.14 -0.34 150 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 69.65 -0.33 154 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 72.15 -0.33 157 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 74.75 -0.27 169 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 81 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 1,664 0
29SEP26 45.00 P 0.10 0.10 0.10 0.04 +0.02 29 2 6,004 -2
29SEP26 46.00 P 0.10 0.10 0.09 0.06 +0.03 28 25 2,117 +15
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 2,374 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 4,111 0
29SEP26 49.00 P 0.24 0.24 0.24 0.20 +0.05 27 20 4,406 0
29SEP26 50.00 P 0.32 0.32 0.30 0.29 +0.05 27 15 32,365 +3
29SEP26 52.50 P 0.68 0.68 0.64 0.64 0.00 26 7 11,848 +7
29SEP26 55.00 P 1.26 1.33 1.24 1.30 -0.12 25 210 19,801 +7
29SEP26 57.50 P 2.40 2.63 2.35 2.38 -0.25 24 310 12,838 +158
29SEP26 60.00 P 4.12 4.12 3.98 3.98 -0.33 24 59 13,393 0
29SEP26 62.50 P 6.11 6.20 6.11 6.02 -0.32 25 60 12,482 0
29SEP26 65.00 P 0.00 0.00 0.00 8.56 +0.33 32 0 13,604 0
29SEP26 67.50 P 0.00 0.00 0.00 10.65 -0.15 28 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.07 +0.24 29 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 15.40 -0.29 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 17.86 -0.27 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 20.53 -0.18 40 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.03 -0.15 44 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.51 -0.17 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.01 -0.17 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.48 -0.19 50 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.99 -0.14 54 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.48 -0.18 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.98 -0.17 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.49 -0.12 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.98 -0.16 67 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.47 -0.13 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.95 -0.15 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.45 -0.14 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.95 -0.12 76 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.26 -0.32 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 57.93 -0.14 79 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.41 -0.16 80 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 62.92 -0.14 84 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.41 -0.14 85 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 67.73 -0.32 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.38 -0.16 87 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 72.90 -0.13 92 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 75.40 -0.13 95 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 0.00 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 0.00 28 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 0.00 28 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 391 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 0.00 27 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 1,154 0
29OCT26 48.00 P 0.34 0.34 0.34 0.31 0.00 27 2 1,922 +2
29OCT26 49.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 1,148 0
29OCT26 50.00 P 0.59 0.59 0.59 0.54 -0.03 26 4 4,584 +4
29OCT26 52.50 P 1.09 1.09 0.98 1.02 -0.08 26 94 5,533 +4
29OCT26 55.00 P 1.80 1.89 1.80 1.79 -0.14 25 34 2,490 +4
29OCT26 57.50 P 3.02 3.02 2.94 2.91 -0.25 24 50 463 +50
29OCT26 60.00 P 0.00 0.00 0.00 4.46 -0.15 24 0 93 0
29OCT26 62.50 P 6.48 6.48 6.36 6.31 -0.35 25 60 516 +60
29OCT26 65.00 P 0.00 0.00 0.00 8.56 -0.13 27 0 10 0
29OCT26 67.50 P 0.00 0.00 0.00 10.77 -0.18 27 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.14 -0.26 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.50 -0.31 25 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.03 -0.23 30 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.53 -0.19 33 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.03 -0.21 37 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.51 -0.17 39 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.04 -0.14 43 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.54 -0.13 46 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.05 -0.15 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.48 -0.21 48 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.98 -0.17 51 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.49 -0.18 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 42.98 -0.16 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.47 -0.15 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 47.95 -0.17 59 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.45 -0.20 61 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 52.95 -0.15 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.43 -0.18 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 57.93 -0.16 67 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 60.41 -0.18 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 62.92 -0.17 71 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 65.41 -0.16 72 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 67.90 -0.17 73 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 70.38 -0.18 73 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 72.90 -0.15 78 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 75.40 -0.19 80 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27NOV26 42.00 P 0.18 0.18 0.18 0.08 +0.01 28 2 2 +2
27NOV26 43.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 5 0
27NOV26 46.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 2 0
27NOV26 47.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 2 0
27NOV26 49.00 P 0.00 0.00 0.00 0.66 0.00 27 0 182 0
27NOV26 50.00 P 0.84 0.84 0.84 0.80 -0.04 27 4 10 +4
27NOV26 52.50 P 1.40 1.40 1.40 1.38 -0.08 26 20 28 +20
27NOV26 55.00 P 2.33 2.37 2.17 2.20 -0.14 25 485 492 +485
27NOV26 57.50 P 3.55 3.61 3.33 3.34 -0.24 25 897 887 +857
27NOV26 60.00 P 5.20 5.20 4.95 4.86 -0.29 25 50 80 +50
27NOV26 62.50 P 6.80 6.85 6.69 6.65 -0.34 25 120 270 +120
27NOV26 65.00 P 0.00 0.00 0.00 8.83 -0.13 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.06 -0.08 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.20 -0.32 26 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.60 -0.28 27 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.03 -0.26 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.53 -0.22 30 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.03 -0.21 33 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.51 -0.18 35 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.04 -0.14 39 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.54 -0.13 42 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.05 -0.15 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 35.48 -0.21 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 37.98 -0.17 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 40.49 -0.18 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 42.98 -0.16 50 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 45.47 -0.15 52 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 47.95 -0.17 53 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 50.45 -0.20 55 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 52.95 -0.16 57 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 55.43 -0.18 58 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 57.93 -0.16 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 60.41 -0.18 60 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 62.92 -0.17 63 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 65.41 -0.16 64 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 67.90 -0.17 66 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 70.38 -0.18 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 72.90 -0.15 69 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 75.40 -0.19 71 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 30 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 3,562 0
30DEC26 45.00 P 0.45 0.45 0.45 0.37 +0.02 28 15 2,660 +15
30DEC26 46.00 P 0.00 0.00 0.00 0.47 +0.01 28 0 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 2,573 0
30DEC26 48.00 P 0.00 0.00 0.00 0.74 -0.01 27 0 6,675 0
30DEC26 49.00 P 0.00 0.00 0.00 0.89 -0.05 27 0 6,926 0
30DEC26 50.00 P 1.11 1.11 1.11 1.09 -0.08 27 20 15,660 +20
30DEC26 52.50 P 1.73 1.73 1.73 1.74 -0.06 26 20 10,821 -20
30DEC26 55.00 P 2.53 2.53 2.53 2.61 -0.13 26 2 17,217 +2
30DEC26 57.50 P 4.05 4.05 3.75 3.76 -0.22 25 235 7,095 +126
30DEC26 60.00 P 0.00 0.00 0.00 5.25 -0.27 25 0 5,031 0
30DEC26 62.50 P 0.00 0.00 0.00 6.99 -0.32 25 0 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 8.83 -0.38 24 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.13 -0.30 27 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.39 -0.23 27 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 15.71 -0.27 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.08 -0.24 27 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 20.53 -0.22 28 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.03 -0.21 30 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.51 -0.18 32 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.04 -0.14 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.54 -0.13 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.05 -0.15 41 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.48 -0.21 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.98 -0.17 42 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.49 -0.18 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.98 -0.16 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.47 -0.15 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.95 -0.17 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.45 -0.20 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.95 -0.16 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.43 -0.18 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 57.93 -0.16 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.41 -0.18 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 62.92 -0.17 58 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 65.41 -0.16 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 67.90 -0.17 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 70.38 -0.18 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 72.90 -0.16 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 75.40 -0.19 65 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 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 +0.02 27 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 5,767 0
30MAR27 45.00 P 0.85 0.85 0.85 0.74 +0.01 27 10 1,070 +10
30MAR27 46.00 P 0.00 0.00 0.00 0.91 +0.01 27 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.10 +0.01 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.30 -0.02 27 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.50 -0.07 27 0 3,933 0
30MAR27 50.00 P 1.78 1.78 1.75 1.74 -0.09 27 3 3,222 0
30MAR27 52.50 P 0.00 0.00 0.00 2.53 -0.08 26 0 6,817 0
30MAR27 55.00 P 0.00 0.00 0.00 3.51 -0.12 26 0 9,123 0
30MAR27 57.50 P 4.63 4.63 4.63 4.70 -0.12 26 1 2,038 0
30MAR27 60.00 P 0.00 0.00 0.00 6.11 -0.26 26 0 18,047 0
30MAR27 62.50 P 0.00 0.00 0.00 7.77 -0.28 26 0 1,697 0
30MAR27 65.00 P 0.00 0.00 0.00 9.72 -0.21 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 11.72 -0.23 27 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 13.82 -0.27 27 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.02 -0.26 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.32 -0.24 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.68 -0.23 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.07 -0.24 28 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 25.51 -0.24 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.04 -0.17 31 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.54 -0.13 33 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.05 -0.15 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.48 -0.21 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.98 -0.17 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.49 -0.18 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.98 -0.16 40 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.47 -0.15 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.95 -0.17 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.45 -0.20 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.95 -0.16 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.43 -0.18 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 57.93 -0.16 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 60.41 -0.18 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 62.92 -0.17 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 65.41 -0.16 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 67.90 -0.17 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 70.38 -0.18 52 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 72.90 -0.16 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 75.40 -0.19 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29JUN27 38.00 P 0.64 0.64 0.64 0.29 -0.02 28 5 158 +5
29JUN27 39.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 930 0
29JUN27 40.00 P 0.00 0.00 0.00 0.47 -0.03 28 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 0.58 -0.03 28 0 864 0
29JUN27 42.00 P 0.00 0.00 0.00 0.72 -0.04 28 0 305 0
29JUN27 43.00 P 0.00 0.00 0.00 0.87 -0.04 28 0 878 0
29JUN27 44.00 P 0.00 0.00 0.00 1.05 -0.06 28 0 554 0
29JUN27 45.00 P 0.00 0.00 0.00 1.25 -0.06 28 0 779 0
29JUN27 46.00 P 0.00 0.00 0.00 1.47 -0.07 28 0 1,116 0
29JUN27 47.00 P 0.00 0.00 0.00 1.74 -0.07 28 0 513 0
29JUN27 48.00 P 0.00 0.00 0.00 2.00 -0.07 28 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.32 -0.08 28 0 572 0
29JUN27 50.00 P 2.88 2.88 2.88 2.66 -0.08 29 1 487 +1
29JUN27 52.50 P 3.73 3.73 3.73 3.63 -0.09 29 2 5,144 +2
29JUN27 55.00 P 0.00 0.00 0.00 4.77 -0.11 29 0 123 0
29JUN27 57.50 P 6.30 6.30 6.22 6.09 -0.11 29 5 72 +3
29JUN27 60.00 P 0.00 0.00 0.00 7.56 -0.12 30 0 3,162 0
29JUN27 62.50 P 0.00 0.00 0.00 9.28 -0.11 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.12 -0.12 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.07 -0.12 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.16 -0.11 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 17.28 -0.15 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 19.45 -0.21 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.66 -0.20 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.92 -0.18 35 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 26.19 -0.22 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.48 -0.23 35 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.83 -0.22 35 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.18 -0.18 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.56 -0.19 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.02 -0.16 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.49 -0.18 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.98 -0.16 36 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.47 -0.16 37 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.95 -0.17 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.45 -0.20 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.95 -0.16 41 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.43 -0.18 41 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 57.93 -0.16 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 60.42 -0.17 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 62.92 -0.17 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 65.44 -0.13 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 67.90 -0.17 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 70.39 -0.17 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 72.90 -0.16 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 75.42 -0.17 51 0 0 0
TOTAL PUT 3,693 448,563 +2,355
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$ 9.490
28AUG26 3.90 C 0.00 0.00 0.00 5.60 -0.16 135 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.50 -0.15 130 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.40 -0.15 126 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.30 -0.15 122 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.20 -0.17 117 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.10 -0.15 113 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.00 -0.17 109 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.90 -0.15 104 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.80 -0.15 100 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.70 -0.15 96 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.60 -0.17 92 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.50 -0.15 87 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.25 -0.15 75 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.99 -0.17 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.50 -0.15 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.76 -0.15 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.51 -0.15 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.24 -0.18 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.03 -0.15 31 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.79 -0.15 27 0 349 0
28AUG26 9.00 C 0.53 0.53 0.53 0.60 -0.15 29 56 426 -56
28AUG26 9.25 C 0.00 0.00 0.00 0.43 -0.12 30 0 2,005 0
28AUG26 9.50 C 0.30 0.30 0.29 0.30 -0.10 31 50 2,871 -10
28AUG26 9.75 C 0.18 0.20 0.18 0.20 -0.08 31 92 2,651 +52
28AUG26 10.00 C 0.12 0.12 0.12 0.13 -0.06 32 1 2,590 0
28AUG26 10.50 C 0.05 0.05 0.05 0.05 -0.03 33 50 1,485 -5
28AUG26 11.00 C 0.03 0.03 0.03 0.02 -0.01 35 30 1,638 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 354 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.00 -0.17 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.50 -0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.26 -0.15 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.01 -0.16 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 -0.14 41 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 -0.15 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 -0.14 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 -0.15 28 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 -0.17 0 0 843 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 -0.17 27 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.13 30 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 -0.10 32 0 5,296 0
29SEP26 9.50 C 0.42 0.42 0.42 0.41 -0.09 32 3 1,773 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.07 32 0 1,438 0
29SEP26 10.00 C 0.22 0.22 0.22 0.23 -0.06 33 30 2,813 0
29SEP26 10.50 C 0.13 0.14 0.13 0.13 -0.03 34 309 5,109 -90
29SEP26 11.00 C 0.08 0.08 0.08 0.06 -0.02 33 30 2,343 -30
29SEP26 11.50 C 0.05 0.05 0.05 0.03 -0.01 34 60 3,269 +14
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 795 0
29SEP26 12.50 C 0.03 0.03 0.03 0.01 0.00 37 3 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 545 0
29SEP26 13.50 C 0.01 0.01 0.01 0.01 0.00 45 60 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.00 -0.17 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.50 -0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.26 -0.15 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.01 -0.16 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.76 -0.16 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.50 -0.17 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.77 -0.16 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.53 -0.15 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.29 -0.16 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.12 -0.10 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.93 -0.13 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.74 -0.14 31 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.60 -0.10 31 0 542 0
29OCT26 9.50 C 0.44 0.44 0.44 0.48 -0.09 31 31 713 +30
29OCT26 9.75 C 0.36 0.38 0.36 0.38 -0.08 31 63 184 +63
29OCT26 10.00 C 0.29 0.31 0.29 0.30 -0.07 31 25 283 +24
29OCT26 10.50 C 0.20 0.20 0.20 0.19 -0.06 32 4 636 0
29OCT26 11.00 C 0.13 0.14 0.13 0.11 -0.04 32 180 530 +180
29OCT26 11.50 C 0.10 0.10 0.10 0.07 -0.02 33 30 760 +30
29OCT26 12.00 C 0.07 0.07 0.07 0.04 -0.01 33 100 573 +100
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 22.00 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 0.01 0.00 75 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.00 -0.17 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.50 -0.16 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.26 -0.15 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.01 -0.16 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.76 -0.16 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.50 -0.17 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.26 -0.15 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.01 -0.17 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.77 -0.16 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.54 -0.16 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.31 -0.16 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.16 -0.11 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.99 -0.11 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.81 -0.13 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.68 -0.09 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 -0.08 31 0 0 0
27NOV26 9.75 C 0.43 0.43 0.43 0.47 -0.07 31 30 30 +30
27NOV26 10.00 C 0.37 0.37 0.37 0.39 -0.06 32 30 30 +30
27NOV26 10.50 C 0.27 0.27 0.27 0.27 -0.05 32 30 35 +30
27NOV26 11.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.00 -0.17 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.50 -0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.26 -0.15 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.01 -0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 -0.16 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 -0.17 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 -0.16 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 -0.16 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 -0.15 30 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.57 -0.14 30 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 -0.14 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.20 -0.10 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 -0.12 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 -0.11 30 0 636 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.10 30 0 467 0
30DEC26 9.50 C 0.61 0.61 0.61 0.64 -0.09 30 2 993 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.08 30 0 606 0
30DEC26 10.00 C 0.44 0.44 0.44 0.46 -0.07 31 30 4,237 0
30DEC26 10.50 C 0.34 0.34 0.34 0.34 -0.05 32 500 3,127 0
30DEC26 11.00 C 0.25 0.25 0.25 0.24 -0.04 32 30 1,407 +30
30DEC26 11.50 C 0.19 0.20 0.19 0.16 -0.03 31 65 2,359 +60
30DEC26 12.00 C 0.15 0.15 0.15 0.11 -0.02 32 7 1,261 +7
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 1,216 0
30DEC26 13.00 C 0.10 0.10 0.10 0.05 -0.01 32 90 910 +90
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.00 -0.17 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.50 -0.16 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.76 -0.15 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.26 -0.15 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.01 -0.16 31 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.76 -0.16 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 -0.15 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.29 -0.15 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.07 -0.16 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.87 -0.13 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 -0.13 29 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 -0.13 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 -0.11 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 -0.08 30 0 162 0
30MAR27 9.00 C 1.02 1.02 1.02 1.06 -0.14 29 30 131 +30
30MAR27 9.25 C 0.00 0.00 0.00 0.94 -0.10 29 0 190 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 -0.08 30 0 153 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 -0.08 30 0 148 0
30MAR27 10.00 C 0.66 0.66 0.66 0.66 -0.07 30 3 1,317 +3
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.07 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.04 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.00 -0.17 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.50 -0.16 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.76 -0.15 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.26 -0.15 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.02 -0.15 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.78 -0.15 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.56 -0.15 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.35 -0.13 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.17 -0.13 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.01 -0.11 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.85 -0.11 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.70 -0.11 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 -0.11 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.43 -0.10 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.09 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 -0.09 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 -0.08 32 0 25 0
29JUN27 9.75 C 0.00 0.00 0.00 0.99 -0.08 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 -0.07 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 -0.06 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.05 32 0 249 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.04 32 0 116 0
29JUN27 12.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 42 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 -0.03 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.03 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 77 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 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 2,054 95,719 +612
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 131 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 0.00 124 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 93 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,129 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,382 0
28AUG26 8.75 P 0.08 0.08 0.06 0.06 +0.01 32 63 1,325 +7
28AUG26 9.00 P 0.10 0.12 0.10 0.11 +0.02 32 246 1,648 +246
28AUG26 9.25 P 0.16 0.22 0.16 0.20 +0.04 33 14 1,714 +13
28AUG26 9.50 P 0.35 0.35 0.31 0.31 +0.06 32 21 3,643 +5
28AUG26 9.75 P 0.00 0.00 0.00 0.46 +0.07 33 0 2,585 0
28AUG26 10.00 P 0.66 0.66 0.66 0.64 +0.09 34 1 2,079 -1
28AUG26 10.50 P 0.00 0.00 0.00 1.07 +0.13 38 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.56 +0.15 47 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 2.05 +0.19 54 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.54 +0.17 60 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.04 +0.17 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.54 +0.18 75 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.03 +0.17 78 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.53 +0.17 85 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.04 +0.17 95 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.54 +0.18 102 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.04 +0.17 108 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.53 +0.17 107 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.03 +0.17 113 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.53 +0.17 118 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.04 +0.18 128 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.54 +0.18 133 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 9.03 +0.17 132 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.54 +0.18 142 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 10.03 +0.17 140 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.53 +0.17 144 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.53 +0.17 152 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.53 +0.16 159 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.53 +0.16 166 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.53 +0.16 173 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.53 +0.17 180 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.53 +0.17 186 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.54 +0.18 199 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.54 +0.17 204 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.53 +0.17 203 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.53 +0.17 208 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 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 94 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 8,707 0
29SEP26 7.75 P 0.05 0.05 0.05 0.05 +0.01 34 60 1,065 -30
29SEP26 8.00 P 0.08 0.08 0.08 0.07 +0.01 32 10 4,762 0
29SEP26 8.25 P 0.11 0.13 0.11 0.12 +0.02 33 385 2,548 +333
29SEP26 8.50 P 0.18 0.18 0.17 0.18 +0.03 33 210 9,370 +60
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.04 33 0 7,202 0
29SEP26 9.00 P 0.35 0.38 0.35 0.37 +0.07 34 74 2,051 -17
29SEP26 9.25 P 0.53 0.53 0.53 0.50 +0.08 34 30 1,424 +30
29SEP26 9.50 P 0.70 0.70 0.70 0.65 +0.09 35 30 3,309 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 +0.10 35 0 2,297 0
29SEP26 10.00 P 1.04 1.04 1.04 1.00 +0.11 36 3 2,639 -3
29SEP26 10.50 P 0.00 0.00 0.00 1.41 +0.13 37 0 2,294 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 +0.14 40 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 +0.15 46 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 +0.16 52 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.17 59 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.15 58 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.32 +0.15 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.82 +0.16 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.32 +0.16 70 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.81 +0.14 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.31 +0.15 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 +0.19 87 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.31 +0.16 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.84 +0.19 95 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.34 +0.19 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.83 +0.18 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.33 +0.18 103 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.83 +0.18 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.31 +0.17 105 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.81 +0.17 108 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.80 +0.16 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.79 +0.15 114 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.82 +0.19 128 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.79 +0.15 124 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.81 +0.18 135 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.81 +0.19 140 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.81 +0.19 144 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.82 +0.20 151 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.77 +0.15 140 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.79 +0.18 152 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 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 68 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 7.00 P 0.03 0.03 0.03 0.02 0.00 32 30 653 +30
29OCT26 7.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 90 0
29OCT26 7.50 P 0.06 0.06 0.06 0.06 +0.01 33 10 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 290 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 838 0
29OCT26 8.25 P 0.18 0.18 0.18 0.18 +0.03 32 30 213 +30
29OCT26 8.50 P 0.25 0.25 0.25 0.25 +0.03 32 30 380 0
29OCT26 8.75 P 0.35 0.35 0.35 0.35 +0.05 32 30 4,664 0
29OCT26 9.00 P 0.42 0.47 0.42 0.46 +0.06 33 31 542 +31
29OCT26 9.25 P 0.61 0.61 0.56 0.59 +0.07 33 89 295 +89
29OCT26 9.50 P 0.78 0.78 0.73 0.73 +0.07 33 31 224 +31
29OCT26 9.75 P 0.94 0.94 0.91 0.90 +0.08 34 60 120 +56
29OCT26 10.00 P 0.00 0.00 0.00 1.08 +0.10 34 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.47 +0.11 35 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.91 +0.13 37 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.38 +0.14 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.87 +0.15 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.37 +0.17 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.85 +0.17 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.36 +0.19 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.84 +0.18 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.35 +0.19 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.82 +0.15 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.32 +0.16 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.84 +0.19 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.33 +0.18 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.84 +0.19 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.34 +0.19 81 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.83 +0.18 82 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.33 +0.18 85 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.83 +0.18 88 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.33 +0.19 91 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.81 +0.17 89 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.81 +0.17 94 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.80 +0.16 97 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.82 +0.19 106 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.80 +0.16 105 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.81 +0.18 112 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.81 +0.19 116 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.81 +0.19 119 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.82 +0.20 125 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.78 +0.16 120 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.79 +0.18 125 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 P 0.02 0.02 0.02 0.02 +0.01 34 50 50 +50
27NOV26 6.75 P 0.03 0.03 0.03 0.03 +0.01 34 150 150 +150
27NOV26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 580 0
27NOV26 7.25 P 0.07 0.07 0.07 0.07 +0.02 33 1 1 +1
27NOV26 7.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.13 +0.02 32 0 2 0
27NOV26 8.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 3 0
27NOV26 8.25 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
27NOV26 8.50 P 0.34 0.34 0.34 0.33 +0.05 32 30 38 +30
27NOV26 8.75 P 0.00 0.00 0.00 0.43 +0.06 32 0 50 0
27NOV26 9.00 P 0.56 0.56 0.55 0.54 +0.07 32 60 60 +58
27NOV26 9.25 P 0.69 0.69 0.65 0.68 +0.08 33 31 61 +31
27NOV26 9.50 P 0.86 0.86 0.86 0.82 +0.08 33 30 90 +30
27NOV26 9.75 P 1.02 1.02 1.02 0.98 +0.09 34 30 150 +30
27NOV26 10.00 P 1.16 1.16 1.16 1.15 +0.10 34 60 90 +60
27NOV26 10.50 P 0.00 0.00 0.00 1.54 +0.12 35 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.96 +0.13 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.41 +0.14 38 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.89 +0.15 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.38 +0.18 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.85 +0.16 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.36 +0.18 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.84 +0.17 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.35 +0.19 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.82 +0.15 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.32 +0.16 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.84 +0.19 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.33 +0.18 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.84 +0.19 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.34 +0.19 72 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.83 +0.18 73 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.33 +0.18 76 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.83 +0.18 78 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.33 +0.19 80 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.81 +0.17 79 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.81 +0.17 83 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.80 +0.16 86 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.82 +0.19 93 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.80 +0.16 93 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.81 +0.18 99 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.81 +0.19 103 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.81 +0.19 106 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.82 +0.20 111 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.78 +0.16 106 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.79 +0.18 111 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 50 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 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 1,213 0
30DEC26 7.50 P 0.13 0.13 0.12 0.12 +0.01 31 330 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.02 31 0 272 0
30DEC26 8.00 P 0.23 0.23 0.23 0.23 +0.03 31 151 2,141 +150
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.03 31 0 763 0
30DEC26 8.50 P 0.40 0.40 0.40 0.38 +0.04 31 139 1,051 +139
30DEC26 8.75 P 0.00 0.00 0.00 0.49 +0.05 32 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.06 32 0 3,484 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.08 32 0 1,026 0
30DEC26 9.50 P 0.91 0.92 0.90 0.88 +0.07 32 70 1,856 +30
30DEC26 9.75 P 1.07 1.07 1.07 1.04 +0.08 33 30 812 +30
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.08 33 0 461 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 +0.10 34 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 +0.11 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 +0.14 36 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.91 +0.15 38 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.38 +0.18 40 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.85 +0.15 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 +0.18 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 +0.17 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 +0.19 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.82 +0.15 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 +0.16 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.84 +0.19 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.33 +0.18 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.84 +0.19 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.34 +0.19 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.83 +0.18 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.33 +0.18 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.83 +0.18 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.33 +0.19 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.81 +0.17 72 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.81 +0.17 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.80 +0.16 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.82 +0.19 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.80 +0.16 85 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.81 +0.18 89 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.81 +0.19 93 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.81 +0.19 96 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.82 +0.20 100 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.78 +0.16 96 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.79 +0.18 101 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.01 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 +0.03 31 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.03 30 0 230 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 +0.03 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.04 31 0 1,080 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 +0.06 31 0 1,793 0
30MAR27 9.00 P 0.76 0.76 0.76 0.74 +0.05 31 3 178 0
30MAR27 9.25 P 0.00 0.00 0.00 0.89 +0.08 31 0 1,268 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 +0.08 31 0 858 0
30MAR27 9.75 P 1.22 1.22 1.22 1.18 +0.08 32 30 443 +30
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.09 32 0 3,135 0
30MAR27 10.50 P 0.00 0.00 0.00 1.71 +0.11 32 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 2.10 +0.12 33 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.52 +0.12 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 +0.12 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.42 +0.14 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.89 +0.15 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.36 +0.15 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.84 +0.15 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.35 +0.18 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.82 +0.15 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.32 +0.16 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.84 +0.19 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.33 +0.18 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.84 +0.19 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.34 +0.19 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.83 +0.18 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.33 +0.18 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.83 +0.18 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.33 +0.19 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.81 +0.17 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.81 +0.17 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.80 +0.16 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.82 +0.19 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.80 +0.16 71 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.81 +0.18 75 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.81 +0.19 78 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.81 +0.19 80 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.82 +0.20 84 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.78 +0.16 81 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.79 +0.18 85 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29JUN27 7.00 P 0.26 0.26 0.26 0.23 +0.02 33 2 84 +2
29JUN27 7.25 P 0.00 0.00 0.00 0.29 +0.03 33 0 122 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 +0.03 33 0 894 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 +0.04 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 163 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 +0.05 33 0 224 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 +0.05 33 0 85 0
29JUN27 8.75 P 0.86 0.86 0.86 0.84 +0.06 33 10 100 +10
29JUN27 9.00 P 1.00 1.00 1.00 0.96 +0.06 33 30 181 +30
29JUN27 9.25 P 0.00 0.00 0.00 1.10 +0.07 34 0 72 0
29JUN27 9.50 P 0.00 0.00 0.00 1.24 +0.08 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 +0.08 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.55 +0.09 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.89 +0.09 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.27 +0.11 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.67 +0.12 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.09 +0.13 36 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.53 +0.13 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.99 +0.14 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 +0.14 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.92 +0.14 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.38 +0.15 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.85 +0.15 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.34 +0.16 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.84 +0.17 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.33 +0.17 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.84 +0.18 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.34 +0.19 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.83 +0.18 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.33 +0.18 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.83 +0.18 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.33 +0.19 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.81 +0.17 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.81 +0.17 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.80 +0.16 59 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.82 +0.19 63 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.80 +0.16 64 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.81 +0.17 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.81 +0.19 70 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.81 +0.19 72 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.82 +0.20 75 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.78 +0.16 73 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.79 +0.18 76 0 0 0
TOTAL PUT 2,725 130,301 +1,771
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$ 47.240
07AUG26 37.00 C 0.00 0.00 0.00 10.25 - 122 0 0 -
07AUG26 37.50 C 0.00 0.00 0.00 9.75 - 116 0 0 -
07AUG26 38.00 C 0.00 0.00 0.00 9.25 - 109 0 0 -
07AUG26 38.50 C 0.00 0.00 0.00 8.75 - 103 0 0 -
07AUG26 39.00 C 0.00 0.00 0.00 8.25 +0.24 97 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 7.75 +0.24 91 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 7.25 +0.24 85 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 6.75 +0.24 79 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 6.25 +0.23 73 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 5.75 +0.23 67 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 5.25 +0.22 61 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 4.75 +0.20 56 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 4.26 +0.18 60 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 3.77 +0.15 59 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 3.29 +0.12 58 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 2.83 +0.08 59 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 2.39 +0.11 60 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 1.95 +0.02 57 0 15 0
07AUG26 46.00 C 0.00 0.00 0.00 1.56 -0.04 56 0 0 0
07AUG26 46.50 C 1.08 1.08 1.08 1.22 -0.08 57 1 151 +1
07AUG26 47.00 C 0.90 1.01 0.81 0.94 -0.11 58 101 40 +39
07AUG26 47.50 C 0.82 0.90 0.70 0.74 -0.09 61 26 0 0
07AUG26 48.00 C 0.00 0.00 0.00 0.53 -0.13 60 0 60 0
07AUG26 48.50 C 0.48 0.48 0.39 0.37 -0.13 60 12 20 0
07AUG26 49.00 C 0.39 0.39 0.30 0.25 -0.12 60 120 149 +105
07AUG26 49.50 C 0.25 0.25 0.25 0.17 -0.12 60 6 75 0
07AUG26 50.00 C 0.19 0.19 0.19 0.11 -0.10 60 13 190 +13
07AUG26 51.00 C 0.00 0.00 0.00 0.04 -0.06 60 0 135 0
07AUG26 52.00 C 0.00 0.00 0.00 0.02 -0.03 64 0 228 0
07AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 60 0
07AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 429 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 95 0 116 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 104 0 118 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 10.33 - 82 0 0 -
14AUG26 37.50 C 0.00 0.00 0.00 9.75 - 0 0 0 -
14AUG26 38.00 C 0.00 0.00 0.00 9.28 - 59 0 0 -
14AUG26 38.50 C 0.00 0.00 0.00 8.84 - 73 0 0 -
14AUG26 39.00 C 0.00 0.00 0.00 8.35 +0.29 70 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 7.79 +0.21 53 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 7.30 +0.20 53 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 6.81 +0.19 52 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 6.33 +0.17 52 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 5.86 +0.16 52 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 5.40 +0.14 53 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 4.95 +0.13 53 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 4.51 +0.10 53 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 4.08 +0.08 52 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 3.68 +0.06 53 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 3.29 +0.03 52 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 2.93 +0.08 53 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 2.53 -0.01 50 0 0 0
14AUG26 46.00 C 2.25 2.25 2.25 2.25 +0.01 52 4 4 +4
14AUG26 46.50 C 0.00 0.00 0.00 1.94 -0.02 51 0 0 0
14AUG26 47.00 C 1.65 1.65 1.65 1.70 -0.02 52 8 12 0
14AUG26 47.50 C 1.25 1.25 1.25 1.44 -0.05 52 15 15 +15
14AUG26 48.00 C 0.00 0.00 0.00 1.24 -0.06 52 0 15 0
14AUG26 48.50 C 0.00 0.00 0.00 1.06 -0.06 53 0 15 0
14AUG26 49.00 C 0.00 0.00 0.00 0.90 -0.04 53 0 23 0
14AUG26 49.50 C 0.00 0.00 0.00 0.75 -0.08 53 0 30 0
14AUG26 50.00 C 0.60 0.60 0.60 0.62 -0.09 53 50 122 +50
14AUG26 51.00 C 0.45 0.45 0.45 0.41 -0.09 53 3 20 +3
14AUG26 52.00 C 0.32 0.32 0.32 0.27 -0.07 53 2 13 +2
14AUG26 53.00 C 0.00 0.00 0.00 0.17 -0.05 53 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.32 +0.26 77 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 16.31 +0.24 67 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.24 +0.16 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.31 +0.22 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.33 +0.22 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.35 +0.25 58 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 11.38 +0.19 58 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 10.42 +0.29 57 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 9.50 +0.32 58 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 8.60 +0.14 59 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 7.73 +0.11 59 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 6.89 +0.08 59 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 6.10 +0.05 59 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 5.36 +0.03 59 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 4.67 0.00 59 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 4.04 -0.02 59 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 3.40 -0.07 57 0 480 0
28AUG26 47.00 C 2.83 2.93 2.83 2.93 -0.01 58 30 380 +30
28AUG26 48.00 C 2.48 2.64 2.45 2.48 -0.04 58 75 315 -45
28AUG26 49.00 C 2.04 2.12 2.04 2.09 -0.06 59 30 1,142 0
28AUG26 50.00 C 1.72 1.84 1.72 1.78 -0.06 60 83 531 +34
28AUG26 52.50 C 1.15 1.26 1.10 1.09 -0.09 60 43 1,076 +25
28AUG26 55.00 C 0.80 0.82 0.80 0.63 -0.09 59 5 855 0
28AUG26 57.50 C 0.00 0.00 0.00 0.35 -0.07 59 0 1,282 0
28AUG26 60.00 C 0.00 0.00 0.00 0.19 -0.05 59 0 1,170 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 1,381 0
28AUG26 65.00 C 0.13 0.13 0.13 0.05 -0.02 59 15 504 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 769 0
28AUG26 70.00 C 0.07 0.07 0.07 0.02 0.00 63 10 884 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 17.34 +0.28 0 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 16.52 +0.45 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.65 +0.37 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.58 +0.27 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.54 +0.08 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.63 +0.12 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.89 +0.19 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.03 +0.18 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.05 +0.05 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.39 +0.18 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.57 +0.04 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.84 +0.01 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.15 -0.01 55 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.50 -0.03 55 0 0 0
29SEP26 44.00 C 5.44 5.44 5.44 5.89 +0.07 55 50 57 +50
29SEP26 45.00 C 5.21 5.21 5.21 5.30 -0.01 55 29 207 +29
29SEP26 46.00 C 4.57 4.57 4.57 4.76 -0.01 55 15 152 +15
29SEP26 47.00 C 4.09 4.39 4.09 4.29 -0.03 55 56 782 +35
29SEP26 48.00 C 3.99 3.99 3.99 3.82 -0.08 55 15 555 +15
29SEP26 49.00 C 0.00 0.00 0.00 3.47 -0.05 56 0 880 0
29SEP26 50.00 C 3.07 3.14 3.07 3.10 -0.08 56 14 1,402 +14
29SEP26 52.50 C 2.44 2.44 2.44 2.31 -0.13 56 24 982 +24
29SEP26 55.00 C 1.81 1.81 1.81 1.68 -0.12 56 164 1,404 +134
29SEP26 57.50 C 0.00 0.00 0.00 1.20 -0.12 56 0 410 0
29SEP26 60.00 C 1.11 1.11 1.11 0.84 -0.11 56 15 958 0
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.09 56 0 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.08 56 0 2,734 0
29SEP26 67.50 C 0.55 0.55 0.55 0.28 -0.06 56 3 1,477 -3
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.04 56 0 2,570 0
29SEP26 72.50 C 0.34 0.34 0.34 0.13 -0.03 56 1 3,967 -1
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 72 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 82 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 85 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 10.82 +0.31 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.14 +0.36 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.34 +0.23 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.67 +0.01 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.03 0.00 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.42 -0.02 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.85 -0.03 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.31 -0.05 55 0 0 0
29OCT26 46.00 C 5.57 5.57 5.57 5.79 +0.06 55 15 105 +15
29OCT26 47.00 C 5.13 5.33 5.13 5.27 -0.03 55 39 60 +15
29OCT26 48.00 C 0.00 0.00 0.00 4.84 -0.07 55 0 165 0
29OCT26 49.00 C 0.00 0.00 0.00 4.45 -0.08 55 0 294 0
29OCT26 50.00 C 3.87 4.24 3.87 4.07 -0.14 55 61 233 -20
29OCT26 52.50 C 3.22 3.45 3.22 3.13 -0.27 54 45 466 +15
29OCT26 55.00 C 2.62 2.62 2.62 2.61 -0.12 56 15 1,233 +15
29OCT26 57.50 C 2.20 2.29 2.16 2.04 -0.11 56 97 304 +67
29OCT26 60.00 C 1.85 1.85 1.85 1.58 -0.11 56 13 1,104 +13
29OCT26 62.50 C 0.00 0.00 0.00 1.22 -0.10 56 0 1,105 0
29OCT26 65.00 C 0.00 0.00 0.00 0.93 -0.09 56 0 354 0
29OCT26 67.50 C 0.00 0.00 0.00 0.71 -0.08 56 0 860 0
29OCT26 70.00 C 0.00 0.00 0.00 0.54 -0.07 56 0 174 0
29OCT26 72.50 C 0.00 0.00 0.00 0.41 -0.06 56 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.31 -0.04 56 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.51 - 57 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 10.79 - 57 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 10.18 +0.25 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.55 +0.23 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.96 +0.22 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.40 -0.01 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.85 -0.02 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.34 -0.03 58 0 0 0
27NOV26 46.00 C 6.57 6.64 6.56 6.83 +0.05 57 60 75 +60
27NOV26 47.00 C 6.17 6.30 6.17 6.34 -0.01 57 100 100 +100
27NOV26 48.00 C 0.00 0.00 0.00 5.92 -0.05 57 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 5.53 -0.06 57 0 264 0
27NOV26 50.00 C 0.00 0.00 0.00 5.17 -0.06 58 0 45 0
27NOV26 52.50 C 4.24 4.24 4.24 4.35 -0.08 58 15 30 +15
27NOV26 55.00 C 0.00 0.00 0.00 3.66 -0.09 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.01 -0.10 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 2.48 -0.10 58 0 16 0
27NOV26 62.50 C 2.36 2.36 2.36 2.03 -0.10 58 50 65 +50
27NOV26 65.00 C 1.95 1.96 1.95 1.66 -0.09 58 121 203 +120
27NOV26 67.50 C 1.74 1.74 1.74 1.35 -0.09 58 66 66 +66
27NOV26 70.00 C 0.00 0.00 0.00 1.10 -0.08 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.90 -0.07 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.42 +0.36 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.58 +0.41 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.74 +0.39 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.94 +0.40 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.15 +0.35 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.39 +0.36 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.54 +0.23 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.83 +0.22 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.19 +0.26 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.56 +0.27 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.91 +0.23 58 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 10.30 +0.18 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.75 +0.20 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.23 +0.22 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.70 -0.21 58 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 8.20 +0.02 58 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 7.71 +0.01 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.20 -0.02 57 0 235 0
30DEC26 48.00 C 6.82 6.82 6.82 6.79 -0.03 57 5 42 0
30DEC26 49.00 C 0.00 0.00 0.00 6.41 -0.06 58 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 6.04 -0.04 58 0 508 0
30DEC26 52.50 C 5.28 5.28 5.28 5.28 -0.05 59 15 872 0
30DEC26 55.00 C 4.61 4.61 4.61 4.54 -0.09 59 15 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.86 -0.10 59 0 483 0
30DEC26 60.00 C 0.00 0.00 0.00 3.28 -0.10 59 0 533 0
30DEC26 62.50 C 0.00 0.00 0.00 2.78 -0.10 58 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 2.35 -0.10 58 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.99 -0.09 58 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.68 -0.09 58 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.42 -0.08 58 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 1.20 -0.08 58 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 1.01 -0.07 58 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.85 -0.07 58 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.72 -0.06 58 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.60 -0.06 58 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 -0.04 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 -0.03 58 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.03 58 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 -0.03 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.03 58 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.03 58 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.03 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.16 -0.02 58 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 19.40 +0.31 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.63 +0.30 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.88 +0.30 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.16 +0.29 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.45 +0.23 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.76 +0.26 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.10 +0.25 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.46 +0.22 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.85 +0.23 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.26 +0.22 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.70 +0.20 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.15 +0.19 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.63 +0.18 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.13 +0.13 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.66 +0.12 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.32 +0.17 59 0 99 0
30MAR27 46.00 C 0.00 0.00 0.00 9.79 +0.18 59 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 9.37 +0.16 59 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 8.92 +0.05 58 0 152 0
30MAR27 49.00 C 0.00 0.00 0.00 8.54 +0.04 58 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 8.18 -0.06 59 0 352 0
30MAR27 52.50 C 0.00 0.00 0.00 7.39 -0.04 59 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 6.66 -0.04 59 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 5.97 -0.04 60 0 128 0
30MAR27 60.00 C 5.43 5.43 5.43 5.33 -0.04 60 2 265 +2
30MAR27 62.50 C 0.00 0.00 0.00 4.75 -0.04 59 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 4.23 -0.05 59 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.77 -0.06 59 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 3.37 -0.05 59 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 3.00 -0.06 59 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.68 -0.05 59 0 199 0
30MAR27 77.50 C 2.95 2.95 2.95 2.39 -0.05 59 114 174 +114
30MAR27 80.00 C 0.00 0.00 0.00 2.13 +0.01 59 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.90 0.00 59 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.70 0.00 59 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.52 0.00 59 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.36 -0.01 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.22 -0.01 59 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 1.09 -0.01 59 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.98 -0.01 59 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.87 -0.04 59 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.78 -0.04 59 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 15.95 +0.28 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.37 +0.22 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.79 +0.19 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.31 +0.19 59 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.78 +0.13 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.32 +0.24 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.80 +0.19 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.35 +0.15 59 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.93 +0.18 59 0 10 0
29JUN27 46.00 C 11.26 11.26 11.26 11.42 -0.14 59 2 14 +2
29JUN27 47.00 C 0.00 0.00 0.00 11.20 +0.13 60 0 0 0
29JUN27 48.00 C 10.73 10.73 10.73 10.80 +0.11 60 20 20 +20
29JUN27 49.00 C 10.18 10.18 10.18 10.43 0.00 60 100 100 +100
29JUN27 50.00 C 0.00 0.00 0.00 9.96 -0.15 59 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 9.21 +0.09 60 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 8.46 -0.11 60 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.79 -0.08 60 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 7.18 -0.04 60 0 56 0
29JUN27 62.50 C 0.00 0.00 0.00 6.58 +0.14 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.03 +0.09 60 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.52 0.00 60 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 5.06 -0.04 60 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.63 -0.06 60 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 4.25 -0.05 60 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.90 -0.05 60 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.58 -0.05 60 0 350 0
29JUN27 82.50 C 0.00 0.00 0.00 3.29 -0.05 60 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 3.02 -0.06 60 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.78 -0.05 60 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.56 -0.05 60 0 91 0
29JUN27 92.50 C 0.00 0.00 0.00 2.35 -0.06 60 0 204 0
29JUN27 95.00 C 2.79 2.79 2.77 2.17 -0.05 60 64 405 +64
TOTAL CALL 2,072 126,406 +1,421
07AUG26 37.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
07AUG26 37.50 P 0.00 0.00 0.00 0.01 - 129 0 0 -
07AUG26 38.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
07AUG26 38.50 P 0.00 0.00 0.00 0.01 - 116 0 0 -
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 -0.04 64 0 20 0
07AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.05 64 0 40 0
07AUG26 43.50 P 0.00 0.00 0.00 0.03 -0.08 62 0 3 0
07AUG26 44.00 P 0.15 0.15 0.15 0.05 -0.12 60 50 115 +50
07AUG26 44.50 P 0.17 0.17 0.17 0.09 -0.16 61 50 80 +50
07AUG26 45.00 P 0.00 0.00 0.00 0.15 -0.20 61 0 278 0
07AUG26 45.50 P 0.48 0.48 0.48 0.23 -0.25 60 100 125 +91
07AUG26 46.00 P 0.00 0.00 0.00 0.35 -0.30 60 0 303 0
07AUG26 46.50 P 0.00 0.00 0.00 0.52 -0.34 60 0 985 0
07AUG26 47.00 P 1.00 1.00 0.92 0.74 -0.36 61 4 324 +2
07AUG26 47.50 P 0.95 0.95 0.95 1.00 -0.38 61 25 84 -25
07AUG26 48.00 P 0.00 0.00 0.00 1.29 -0.41 61 0 85 0
07AUG26 48.50 P 0.00 0.00 0.00 1.65 -0.41 62 0 176 0
07AUG26 49.00 P 0.00 0.00 0.00 2.04 -0.40 63 0 96 0
07AUG26 49.50 P 0.00 0.00 0.00 2.42 -0.35 60 0 3 0
07AUG26 50.00 P 0.00 0.00 0.00 2.86 -0.33 60 0 42 0
07AUG26 51.00 P 0.00 0.00 0.00 3.79 -0.30 59 0 864 0
07AUG26 52.00 P 0.00 0.00 0.00 4.77 -0.27 61 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
07AUG26 54.00 P 0.00 0.00 0.00 6.76 -0.24 0 0 15 0
07AUG26 55.00 P 0.00 0.00 0.00 7.76 -0.48 0 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 8.76 -0.40 0 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 9.84 -0.30 143 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 10.84 -0.46 154 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 11.84 -0.40 165 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 12.84 -0.27 174 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 13.84 -0.30 184 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 14.84 -0.46 193 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 15.84 -0.32 202 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 16.84 -0.46 211 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 17.84 -0.49 220 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 18.84 -0.31 229 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 19.84 -0.46 238 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 20.84 -0.42 246 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 21.84 -0.33 255 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 22.84 -0.43 262 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 23.83 -0.43 264 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 24.84 -0.46 277 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
14AUG26 37.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
14AUG26 38.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
14AUG26 38.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
14AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.06 53 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.13 -0.10 53 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.18 -0.12 53 0 0 0
14AUG26 43.00 P 0.27 0.27 0.27 0.25 -0.13 53 15 37 +15
14AUG26 43.50 P 0.44 0.44 0.44 0.32 -0.16 53 30 38 +30
14AUG26 44.00 P 0.00 0.00 0.00 0.42 -0.19 53 0 8 0
14AUG26 44.50 P 0.68 0.68 0.68 0.54 -0.20 53 15 80 +15
14AUG26 45.00 P 0.84 0.84 0.67 0.67 -0.24 53 10 80 +5
14AUG26 45.50 P 0.00 0.00 0.00 0.83 -0.25 53 0 28 0
14AUG26 46.00 P 0.00 0.00 0.00 1.00 -0.28 53 0 50 0
14AUG26 46.50 P 0.00 0.00 0.00 1.21 -0.30 53 0 0 0
14AUG26 47.00 P 1.56 1.56 1.47 1.46 -0.30 53 17 17 +13
14AUG26 47.50 P 0.00 0.00 0.00 1.71 -0.33 53 0 39 0
14AUG26 48.00 P 0.00 0.00 0.00 2.01 -0.33 54 0 39 0
14AUG26 48.50 P 0.00 0.00 0.00 2.31 -0.35 53 0 39 0
14AUG26 49.00 P 0.00 0.00 0.00 2.64 -0.29 54 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 2.96 -0.33 52 0 17 0
14AUG26 50.00 P 0.00 0.00 0.00 3.33 -0.33 52 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 4.13 -0.32 52 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 4.99 -0.31 52 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 5.89 -0.30 52 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 6.83 -0.28 52 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 7.80 -0.44 53 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 8.77 -0.39 51 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 9.85 -0.29 71 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 10.84 -0.46 75 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 11.84 -0.40 80 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 12.84 -0.28 85 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 13.84 -0.46 90 0 0 -1
14AUG26 62.00 P 0.00 0.00 0.00 14.84 -0.46 94 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 15.84 -0.32 98 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 16.84 -0.46 103 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 17.84 -0.49 107 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 18.85 -0.40 113 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 19.84 -0.46 115 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 20.84 -0.46 119 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 21.84 -0.33 123 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 22.84 -0.43 127 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 23.83 -0.43 129 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
28AUG26 34.00 P 0.09 0.09 0.09 0.03 -0.02 60 12 12 +12
28AUG26 35.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 10 0
28AUG26 36.00 P 0.16 0.16 0.16 0.08 -0.05 59 15 102 0
28AUG26 37.00 P 0.00 0.00 0.00 0.13 -0.06 59 0 1 0
28AUG26 38.00 P 0.30 0.30 0.30 0.20 -0.08 59 4 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.30 -0.10 59 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.43 -0.12 59 0 563 0
28AUG26 41.00 P 0.00 0.00 0.00 0.60 -0.16 59 0 280 0
28AUG26 42.00 P 0.00 0.00 0.00 0.81 -0.18 59 0 660 0
28AUG26 43.00 P 1.04 1.04 1.04 1.05 -0.21 59 10 412 +10
28AUG26 44.00 P 1.59 1.59 1.53 1.36 -0.24 59 20 368 +5
28AUG26 45.00 P 1.84 1.96 1.80 1.73 -0.27 59 18 707 -14
28AUG26 46.00 P 2.42 2.42 2.42 2.15 -0.30 59 15 445 +15
28AUG26 47.00 P 3.08 3.08 2.65 2.65 -0.34 59 98 1,130 -89
28AUG26 48.00 P 3.53 3.53 3.53 3.20 -0.37 59 15 691 -15
28AUG26 49.00 P 3.93 3.93 3.93 3.82 -0.35 60 30 759 0
28AUG26 50.00 P 0.00 0.00 0.00 4.41 -0.32 59 0 1,615 0
28AUG26 52.50 P 0.00 0.00 0.00 6.24 -0.33 59 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 8.29 -0.32 58 0 1,484 0
28AUG26 57.50 P 0.00 0.00 0.00 10.49 -0.54 57 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 13.00 -0.37 66 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 15.32 -0.43 61 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 17.87 -0.46 73 0 324 0
28AUG26 67.50 P 0.00 0.00 0.00 20.38 -0.39 81 0 15 0
28AUG26 70.00 P 0.00 0.00 0.00 22.88 -0.39 87 0 18 -74
28AUG26 72.50 P 0.00 0.00 0.00 25.38 -0.33 94 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.88 -0.33 99 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 30.26 -0.40 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.76 -0.40 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 35.26 -0.40 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 37.76 -0.44 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.26 -0.45 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.76 -0.49 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.39 -0.41 136 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.89 -0.32 141 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.05 56 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.06 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.08 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 -0.10 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.12 56 0 66 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 -0.13 56 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 -0.16 56 0 219 0
29SEP26 39.00 P 1.14 1.14 1.14 0.96 -0.17 56 3 13 +3
29SEP26 40.00 P 0.00 0.00 0.00 1.18 -0.19 56 0 74 0
29SEP26 41.00 P 1.62 1.62 1.62 1.44 -0.21 56 5 80 +5
29SEP26 42.00 P 1.89 1.96 1.89 1.74 -0.24 56 214 641 +188
29SEP26 43.00 P 2.17 2.17 2.17 2.07 -0.27 55 53 589 +53
29SEP26 44.00 P 0.00 0.00 0.00 2.47 -0.28 55 0 306 0
29SEP26 45.00 P 3.00 3.00 3.00 2.90 -0.30 56 5 507 0
29SEP26 46.00 P 3.73 3.88 3.37 3.38 -0.33 56 17 475 -16
29SEP26 47.00 P 4.07 4.09 3.80 3.86 -0.38 55 2,046 2,136 +1,734
29SEP26 48.00 P 0.00 0.00 0.00 4.45 -0.37 56 0 511 0
29SEP26 49.00 P 0.00 0.00 0.00 5.06 -0.38 56 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 5.70 -0.39 57 0 5,710 0
29SEP26 52.50 P 0.00 0.00 0.00 7.53 -0.32 59 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 9.47 -0.37 60 0 2,182 0
29SEP26 57.50 P 0.00 0.00 0.00 11.57 +0.06 62 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 13.72 -0.26 63 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 15.96 -0.29 63 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 18.28 -0.21 65 0 8,330 0
29SEP26 67.50 P 0.00 0.00 0.00 20.50 -0.39 61 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 22.99 -0.35 65 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 25.38 -0.34 64 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 27.90 -0.38 69 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 30.38 -0.43 72 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 32.76 -0.41 0 0 1,608 -3
29SEP26 82.50 P 0.00 0.00 0.00 35.26 -0.54 0 0 830 -68
29SEP26 85.00 P 0.00 0.00 0.00 37.76 -0.48 0 0 168 -1,181
29SEP26 87.50 P 0.00 0.00 0.00 40.26 -0.51 0 0 0 -273
29SEP26 90.00 P 0.00 0.00 0.00 42.76 -0.49 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.39 -0.41 93 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.89 -0.32 96 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.26 -0.37 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.76 -0.54 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.26 -0.54 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.76 -0.49 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.26 -0.49 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.76 -0.53 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.26 -0.51 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.79 -0.46 107 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.29 -0.46 110 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.76 -0.50 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.26 -0.32 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.76 -0.48 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.26 -0.34 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.76 -0.36 0 0 0 0
29OCT26 38.00 P 1.44 1.44 1.43 1.29 -0.17 56 450 711 +450
29OCT26 39.00 P 0.00 0.00 0.00 1.53 -0.20 55 0 355 0
29OCT26 40.00 P 2.03 2.06 1.96 1.81 -0.22 55 150 500 +150
29OCT26 41.00 P 2.39 2.39 2.14 2.12 -0.25 55 60 120 +60
29OCT26 42.00 P 2.63 2.76 2.48 2.47 -0.28 55 90 245 +90
29OCT26 43.00 P 2.97 2.97 2.97 2.86 -0.28 55 15 185 +15
29OCT26 44.00 P 3.58 3.58 3.58 3.29 -0.28 55 1 100 +1
29OCT26 45.00 P 4.00 4.00 3.97 3.75 -0.29 55 30 176 -14
29OCT26 46.00 P 4.71 4.71 4.52 4.25 -0.33 55 60 127 +31
29OCT26 47.00 P 5.18 5.18 4.70 4.79 -0.34 55 2,092 2,005 +1,970
29OCT26 48.00 P 5.87 5.87 5.33 5.36 -0.35 56 120 153 +116
29OCT26 49.00 P 5.98 6.09 5.95 5.96 -0.34 56 60 178 +45
29OCT26 50.00 P 0.00 0.00 0.00 6.57 -0.38 56 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 8.35 -0.35 57 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 10.22 -0.38 58 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 12.22 -0.43 59 0 23 0
29OCT26 60.00 P 0.00 0.00 0.00 14.29 -0.46 60 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 16.47 -0.46 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.74 -0.44 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.99 -0.47 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.27 -0.21 62 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 25.72 -0.38 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.06 -0.45 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.46 -0.43 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.87 -0.45 63 0 0 0
27NOV26 38.00 P 2.19 2.19 2.07 1.96 - 58 6 6 -
27NOV26 39.00 P 2.52 2.52 2.52 2.25 - 58 3 3 -
27NOV26 40.00 P 0.00 0.00 0.00 2.56 -0.25 57 0 102 0
27NOV26 41.00 P 3.16 3.16 3.03 2.94 -0.24 57 30 32 +30
27NOV26 42.00 P 0.00 0.00 0.00 3.33 -0.25 57 0 2 0
27NOV26 43.00 P 3.96 3.96 3.87 3.75 -0.27 57 45 50 +44
27NOV26 44.00 P 0.00 0.00 0.00 4.21 -0.28 57 0 128 0
27NOV26 45.00 P 0.00 0.00 0.00 4.69 -0.30 57 0 9 0
27NOV26 46.00 P 0.00 0.00 0.00 5.21 -0.30 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.76 -0.31 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.33 -0.32 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.90 -0.34 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.54 -0.35 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.23 -0.35 58 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 11.13 -0.34 60 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.13 -0.34 61 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.07 -0.42 61 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.15 -0.46 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.29 -0.49 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.49 -0.49 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.72 -0.52 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.01 -0.38 63 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.69 -0.09 58 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.85 -0.11 58 0 59 0
30DEC26 32.00 P 1.22 1.22 1.22 1.03 -0.11 58 5 10 +5
30DEC26 33.00 P 0.00 0.00 0.00 1.23 -0.13 58 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.46 -0.14 58 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.69 -0.16 58 0 49 0
30DEC26 36.00 P 1.96 1.96 1.96 1.98 -0.17 58 45 45 +45
30DEC26 37.00 P 2.24 2.24 2.24 2.21 -0.16 58 45 48 +45
30DEC26 38.00 P 0.00 0.00 0.00 2.52 -0.17 58 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.85 -0.19 57 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.21 -0.22 57 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.60 -0.23 57 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.02 -0.24 57 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.47 -0.25 57 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.94 -0.27 58 0 242 0
30DEC26 45.00 P 0.00 0.00 0.00 5.45 -0.27 57 0 205 0
30DEC26 46.00 P 6.20 6.20 6.20 5.97 -0.28 58 4 625 +4
30DEC26 47.00 P 0.00 0.00 0.00 6.53 -0.29 58 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 7.11 -0.30 58 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 7.71 -0.29 58 0 847 0
30DEC26 50.00 P 0.00 0.00 0.00 8.31 -0.33 58 0 2,539 0
30DEC26 52.50 P 0.00 0.00 0.00 9.99 -0.35 58 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 11.95 -0.22 61 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 13.80 -0.34 61 0 443 0
30DEC26 60.00 P 16.00 16.00 16.00 15.36 -0.70 57 3 856 0
30DEC26 62.50 P 0.00 0.00 0.00 17.77 -0.49 61 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 19.98 -0.33 63 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.07 -0.37 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 24.21 -0.48 62 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 26.48 -0.48 63 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 28.85 -0.39 64 0 584 0
30DEC26 77.50 P 0.00 0.00 0.00 31.07 -0.47 63 0 228 0
30DEC26 80.00 P 33.48 33.48 33.48 33.48 -0.58 65 15 183 -3
30DEC26 82.50 P 0.00 0.00 0.00 35.75 -0.48 63 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 38.13 -0.46 63 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 40.52 -0.47 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.03 -0.39 66 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 45.39 -0.46 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.89 -0.43 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.31 -0.43 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.76 -0.54 0 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 55.29 -0.51 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.76 -0.50 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 60.26 -0.49 0 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.52 -0.10 59 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.76 -0.11 59 0 6 0
30MAR27 32.00 P 2.24 2.24 2.24 2.01 -0.11 59 3 68 +3
30MAR27 33.00 P 0.00 0.00 0.00 2.30 -0.13 59 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.62 -0.13 59 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.93 -0.13 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.28 -0.16 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.65 -0.06 59 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 3.92 -0.17 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.31 -0.18 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.73 -0.21 58 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.16 -0.23 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.63 -0.22 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.11 -0.23 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.61 -0.25 58 0 27 0
30MAR27 45.00 P 7.39 7.39 7.39 7.10 -0.29 58 5 23 +5
30MAR27 46.00 P 0.00 0.00 0.00 7.70 -0.25 58 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 -0.25 58 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.86 -0.26 58 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 9.47 -0.25 58 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 10.08 -0.28 58 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 11.75 -0.29 59 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 13.50 -0.37 59 0 715 0
30MAR27 57.50 P 0.00 0.00 0.00 15.39 -0.29 60 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.40 -0.28 61 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.28 -0.39 61 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.33 -0.38 61 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.40 -0.38 62 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.50 -0.39 62 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 27.66 -0.42 62 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 29.85 -0.43 62 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 32.06 -0.43 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.30 -0.44 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 36.58 -0.43 63 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 38.86 -0.46 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.17 -0.47 63 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.51 -0.46 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 45.84 -0.46 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.19 -0.52 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.59 -0.50 62 0 0 0
30MAR27 100.00 P 53.48 53.48 53.48 53.02 -0.46 62 1 15 0
30MAR27 102.50 P 0.00 0.00 0.00 55.43 -0.51 61 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.79 -0.21 60 0 116 0
29JUN27 38.00 P 0.00 0.00 0.00 5.10 -0.16 59 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.53 -0.17 59 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.97 -0.26 58 0 230 0
29JUN27 41.00 P 0.00 0.00 0.00 6.45 -0.26 58 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.94 -0.27 59 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.45 -0.28 58 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.98 -0.16 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.53 -0.29 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.10 -0.29 59 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.68 -0.31 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.28 -0.30 59 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.89 -0.21 59 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.49 -0.25 58 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.15 -0.25 59 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.89 -0.27 59 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 16.76 -0.27 60 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 18.65 -0.27 60 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 20.58 -0.28 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.57 -0.28 61 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.56 -0.32 61 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 26.63 -0.32 61 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 28.72 -0.34 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.84 -0.39 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.01 -0.43 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.25 -0.37 62 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.50 -0.34 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.62 -0.47 62 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 41.96 -0.39 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.26 -0.33 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.46 -0.43 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.77 -0.48 62 0 0 0
TOTAL PUT 6,234 110,696 +3,629
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$ 7.845
28AUG26 4.70 C 0.00 0.00 0.00 3.17 +0.03 106 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.07 +0.03 102 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.97 +0.03 98 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.87 +0.03 94 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.62 +0.03 84 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.38 +0.04 83 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.13 +0.04 74 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.88 +0.03 65 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 +0.06 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.41 +0.07 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.18 +0.02 56 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.96 0.00 52 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.77 -0.01 52 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.60 0.00 51 0 605 0
28AUG26 7.75 C 0.55 0.55 0.47 0.47 -0.01 52 2 480 +1
28AUG26 8.00 C 0.37 0.41 0.37 0.36 -0.01 53 5 515 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.26 -0.02 53 0 154 0
28AUG26 8.50 C 0.00 0.00 0.00 0.19 -0.01 53 0 58 0
28AUG26 8.75 C 0.18 0.18 0.18 0.13 -0.01 52 20 148 0
28AUG26 9.00 C 0.15 0.15 0.15 0.09 -0.01 53 24 393 +24
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.01 52 0 90 0
28AUG26 9.50 C 0.06 0.06 0.06 0.04 -0.01 53 13 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 54 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 55 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.19 +0.04 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 +0.04 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 +0.03 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 +0.05 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 +0.06 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.41 +0.06 60 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 +0.06 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.06 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 +0.04 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.50 +0.05 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 +0.02 50 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 +0.01 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.01 52 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 +0.01 51 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.01 51 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 0.00 52 0 543 0
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 0.00 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 0.00 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 0.00 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 0.09 0.12 0.09 0.07 0.00 53 36 74 +36
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 0.00 0.00 0.00 0.02 0.00 55 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 68 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 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 85 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 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 101 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 112 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 0.00 119 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 3.02 +0.06 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.92 +0.06 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.69 +0.07 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.45 +0.05 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.23 +0.06 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.01 +0.06 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.80 +0.04 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.60 +0.04 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.42 +0.03 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.25 +0.02 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.10 -0.01 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.96 +0.01 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.84 0.00 51 0 15 0
29OCT26 8.00 C 0.77 0.77 0.77 0.73 -0.01 51 20 117 +20
29OCT26 8.25 C 0.65 0.65 0.65 0.64 -0.01 52 5 15 -5
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 0.47 -0.01 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.34 -0.01 51 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.29 -0.01 52 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.01 51 0 30 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.50 +0.06 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.29 +0.06 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.08 +0.05 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.88 +0.04 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.70 +0.04 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.53 +0.04 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.37 +0.03 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.22 +0.02 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.08 +0.01 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.96 +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 0.77 +0.01 52 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 0.51 -0.02 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.45 0.00 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 0.00 51 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.27 +0.06 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.18 +0.06 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.09 +0.06 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.00 +0.06 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.78 +0.06 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 +0.06 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.36 +0.06 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 +0.06 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 +0.05 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 +0.04 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 +0.04 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 +0.03 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.34 +0.04 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 +0.03 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 +0.03 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 +0.01 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 0.00 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 +0.02 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 +0.01 51 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.02 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 +0.01 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.01 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 0.00 51 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 36 0
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 0.06 +0.01 52 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.37 +0.06 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.29 +0.07 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.20 +0.06 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.12 +0.06 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.92 +0.06 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.72 +0.06 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.54 +0.06 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.36 +0.05 51 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 +0.05 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.03 +0.04 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 +0.04 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.74 +0.04 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.61 +0.03 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.49 +0.03 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.39 +0.05 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 +0.03 51 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 +0.02 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.10 +0.03 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.02 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.01 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.01 51 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 -0.01 51 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 0.00 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 0.00 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 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 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 3.48 +0.05 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.40 +0.05 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.33 +0.06 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.24 +0.05 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 +0.05 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.88 +0.05 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.71 +0.06 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 +0.06 51 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 +0.04 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.23 +0.04 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.10 +0.04 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.97 +0.05 50 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.84 +0.01 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.73 +0.02 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.62 +0.01 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 -0.01 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.43 -0.01 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.34 -0.01 51 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.26 0.00 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 +0.01 51 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 1.11 +0.01 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 0.97 +0.01 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 0.79 +0.01 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 +0.01 51 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 50 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 0.00 50 0 20 0
TOTAL CALL 125 11,968 +81
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 55 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 55 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 601 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 604 0
28AUG26 7.25 P 0.00 0.00 0.00 0.17 -0.01 53 0 140 0
28AUG26 7.50 P 0.23 0.23 0.23 0.25 -0.01 52 5 162 +5
28AUG26 7.75 P 0.00 0.00 0.00 0.35 -0.03 51 0 113 0
28AUG26 8.00 P 0.46 0.46 0.46 0.49 -0.03 52 10 130 -10
28AUG26 8.25 P 0.55 0.55 0.55 0.65 -0.04 52 20 50 +20
28AUG26 8.50 P 0.00 0.00 0.00 0.82 -0.03 51 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.02 -0.02 52 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.25 -0.04 56 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.47 -0.05 57 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.70 -0.05 58 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.93 -0.07 56 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.16 -0.08 51 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.66 -0.06 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.16 -0.05 67 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.66 -0.05 74 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.16 -0.04 81 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.66 -0.02 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.16 -0.04 94 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.66 -0.02 100 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.16 -0.05 106 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.66 -0.04 111 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.16 -0.04 117 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.66 -0.02 122 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 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 50 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 52 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 52 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 51 0 371 0
29SEP26 6.75 P 0.18 0.18 0.18 0.18 0.00 51 59 526 +59
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.01 50 0 257 0
29SEP26 7.50 P 0.44 0.44 0.40 0.43 -0.02 50 50 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.02 50 0 94 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.02 51 0 66 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.01 51 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.03 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.03 52 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 -0.03 53 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 -0.03 55 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 -0.03 55 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 -0.06 53 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 -0.05 56 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 -0.06 57 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.19 -0.06 57 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 -0.06 57 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.16 -0.05 57 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.66 -0.05 62 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.16 -0.04 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.66 -0.04 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.16 -0.05 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.66 -0.04 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.16 -0.04 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.66 -0.04 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.16 -0.04 89 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.66 -0.04 92 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.16 -0.04 95 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.66 -0.04 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.16 -0.04 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.66 -0.04 104 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.16 -0.04 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.66 -0.04 110 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.16 -0.04 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.16 -0.04 118 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.16 -0.04 123 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.16 -0.04 127 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.16 -0.04 132 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.16 -0.04 136 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.16 -0.04 140 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.16 -0.04 144 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.16 -0.04 148 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.16 -0.04 152 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.16 -0.04 155 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.16 -0.04 159 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.16 -0.04 162 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 0.03 -0.01 50 0 10 0
29OCT26 5.50 P 0.05 0.05 0.05 0.05 -0.01 50 16 16 +16
29OCT26 5.75 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 -0.02 50 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
29OCT26 7.50 P 0.55 0.55 0.53 0.57 -0.02 51 25 40 +7
29OCT26 7.75 P 0.00 0.00 0.00 0.68 -0.03 50 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.83 -0.03 50 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 0.99 -0.04 51 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.15 -0.05 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 -0.05 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.53 -0.04 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.72 -0.04 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.92 -0.05 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.12 -0.06 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.34 -0.06 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.56 -0.04 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.70 0.00 52 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.79 -0.05 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 -0.05 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 -0.05 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.62 -0.05 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.81 -0.05 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.02 -0.04 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.22 -0.05 54 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.43 -0.05 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30DEC26 6.50 P 0.37 0.37 0.37 0.36 -0.02 49 10 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.01 50 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 0.00 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 0.00 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 0.00 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 0.00 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.03 51 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.03 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.03 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 -0.03 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.02 52 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 -0.04 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 -0.03 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 -0.05 53 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.35 -0.06 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.80 -0.06 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 -0.06 54 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.73 -0.06 55 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.20 -0.06 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.68 -0.06 54 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.16 -0.07 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.66 -0.06 55 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.16 -0.05 57 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.66 -0.04 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.16 -0.04 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.66 -0.04 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.16 -0.04 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.66 -0.04 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.16 -0.04 71 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.66 -0.04 73 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.16 -0.04 74 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.66 -0.04 76 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.16 -0.05 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.16 -0.05 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.16 -0.05 85 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.16 -0.04 88 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.16 -0.04 91 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.16 -0.08 94 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.16 -0.04 97 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.01 50 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 0.14 -0.01 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 0.00 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 -0.01 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 -0.03 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 -0.05 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.02 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 -0.02 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.03 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.04 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 -0.04 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.04 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.05 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.04 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 -0.05 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 -0.04 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 -0.05 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.52 -0.05 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.95 -0.05 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 -0.06 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.84 -0.06 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.29 -0.07 53 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.76 -0.06 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.23 -0.06 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.70 -0.07 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.18 -0.07 53 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.66 -0.08 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.16 -0.07 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.66 -0.06 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.16 -0.05 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.66 -0.04 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.01 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.01 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.71 -0.01 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.02 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.01 50 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.06 -0.02 50 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 -0.04 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 -0.04 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 +0.01 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.62 +0.02 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.78 +0.02 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 +0.04 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 -0.03 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.30 -0.05 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.49 -0.04 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.67 -0.06 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.87 -0.05 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.26 -0.06 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.67 -0.06 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.09 -0.06 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.52 -0.05 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.95 -0.06 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.40 -0.06 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.85 -0.06 53 0 0 0
TOTAL PUT 195 6,758 +97
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$ 16.000
28AUG26 9.75 C 0.00 0.00 0.00 6.30 -0.12 102 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.01 -0.16 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.51 -0.16 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.01 -0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.52 -0.15 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.02 -0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.53 -0.14 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.09 -0.09 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.54 -0.14 36 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.06 -0.14 34 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.60 -0.14 33 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.19 -0.13 33 0 193 0
28AUG26 15.50 C 0.00 0.00 0.00 0.84 -0.12 33 0 243 0
28AUG26 16.00 C 0.57 0.57 0.56 0.54 -0.09 32 35 225 +3
28AUG26 16.50 C 0.36 0.36 0.36 0.34 -0.07 33 1 239 0
28AUG26 17.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 151 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 47 0
28AUG26 18.50 C 0.05 0.05 0.05 0.03 -0.02 34 27 140 +27
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
28AUG26 20.00 C 0.01 0.01 0.01 0.01 0.00 40 1 98 +1
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.34 -0.10 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 -0.11 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.60 -0.10 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.11 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.61 -0.09 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.12 -0.09 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.59 -0.13 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.10 -0.13 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.15 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 -0.14 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.12 32 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 -0.11 31 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 -0.10 30 0 452 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.08 30 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 -0.05 31 0 183 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.06 32 0 125 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.04 32 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 3 0
29SEP26 20.00 C 0.07 0.07 0.07 0.04 -0.01 32 3 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.36 -0.11 56 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.11 -0.11 53 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.62 -0.10 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.13 -0.10 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.62 -0.12 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.14 -0.11 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.66 -0.06 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.19 -0.04 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.73 -0.05 31 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.31 -0.13 31 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.93 -0.12 31 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.54 -0.10 29 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 1.25 -0.09 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.99 -0.08 30 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.78 -0.06 30 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.60 -0.06 30 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.48 -0.04 31 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.68 -0.07 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.18 -0.07 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.70 -0.02 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.25 +0.01 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.78 -0.04 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.38 -0.12 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.01 -0.12 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.68 -0.11 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.39 -0.09 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 -0.09 31 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.91 -0.07 32 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.38 -0.09 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.14 -0.08 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.64 -0.09 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 -0.07 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.69 -0.06 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 -0.04 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 +0.04 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.28 +0.01 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.81 -0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.42 -0.13 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 -0.12 31 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.75 -0.11 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.47 -0.10 31 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 -0.11 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.09 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 -0.08 31 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.06 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.02 31 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.04 31 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 31 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 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.39 -0.08 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.16 -0.07 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.68 -0.06 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.19 -0.05 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.75 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.30 +0.03 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.88 +0.04 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.46 +0.02 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.08 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.64 -0.08 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.32 -0.14 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 -0.13 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.77 -0.12 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.58 -0.12 31 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 -0.10 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 -0.10 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.09 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.09 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 -0.08 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.07 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.46 -0.04 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.22 -0.04 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.77 -0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.32 -0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.89 -0.03 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.47 +0.03 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.09 +0.04 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.70 +0.02 33 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.35 +0.02 32 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.02 0.00 32 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.65 -0.09 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.37 -0.09 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.12 -0.08 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.88 -0.11 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.71 -0.06 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.52 -0.06 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.21 -0.05 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 1.06 -0.07 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 -0.07 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 -0.07 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 -0.06 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
TOTAL CALL 67 7,194 +31
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 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 46 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 350 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 340 0
28AUG26 15.00 P 0.16 0.16 0.15 0.17 +0.02 34 10 418 0
28AUG26 15.50 P 0.31 0.31 0.31 0.31 +0.02 33 1 194 +1
28AUG26 16.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 210 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 +0.08 35 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.18 +0.10 34 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.59 +0.12 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.04 +0.13 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.51 +0.14 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.53 +0.08 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.03 +0.06 53 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.03 +0.03 62 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.02 +0.01 75 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 198 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 155 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 325 0
29SEP26 15.00 P 0.34 0.34 0.34 0.36 +0.04 32 5 585 0
29SEP26 15.50 P 0.52 0.52 0.52 0.53 +0.04 31 3 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 +0.07 32 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 +0.08 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 +0.12 32 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 +0.11 31 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 +0.12 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 +0.13 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 +0.04 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 +0.06 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.06 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.03 +0.03 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.01 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.00 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.00 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.00 -0.01 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 359 0
29OCT26 14.50 P 0.00 0.00 0.00 0.35 +0.04 32 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.50 +0.04 31 0 186 0
29OCT26 15.50 P 0.00 0.00 0.00 0.70 +0.05 32 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.95 +0.07 32 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.23 +0.08 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.56 +0.09 33 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.87 +0.10 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.25 +0.11 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.67 +0.05 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.12 +0.06 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.58 +0.06 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.07 +0.07 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.03 +0.03 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.02 +0.01 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.95 +0.04 32 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 1.21 +0.05 32 0 94 0
27NOV26 16.50 P 0.00 0.00 0.00 1.47 +0.05 31 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.81 +0.07 31 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 2.18 +0.11 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.57 +0.05 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.94 +0.01 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.36 +0.01 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.80 0.00 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.25 -0.01 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.18 -0.02 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.12 -0.03 22 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.09 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 32 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 0.06 +0.01 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 +0.03 31 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 +0.03 31 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.84 +0.06 31 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 +0.06 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 +0.06 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 +0.05 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 +0.08 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 +0.03 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 +0.03 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 +0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 +0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 0.00 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 -0.02 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 -0.03 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.12 -0.03 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.07 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 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 0.00 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 0.00 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 0.00 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 0.00 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 0.00 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 +0.01 30 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.02 30 0 1 0
30MAR27 14.50 P 0.84 0.84 0.84 0.86 +0.03 30 1 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.05 30 0 98 0
30MAR27 15.50 P 1.25 1.25 1.25 1.31 +0.06 30 1 56 +1
30MAR27 16.00 P 0.00 0.00 0.00 1.50 -0.02 29 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 1.78 +0.03 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.13 -0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.48 0.00 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.85 +0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.24 +0.04 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.60 -0.02 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 -0.03 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.42 +0.11 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.30 -0.05 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.24 -0.02 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.14 -0.06 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 31 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 0.18 +0.01 31 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.45 +0.02 31 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.58 +0.02 31 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 +0.01 31 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 0.89 +0.02 31 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 1.08 +0.02 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.31 +0.04 31 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 +0.04 31 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 +0.05 31 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.10 +0.05 31 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.42 +0.06 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.76 +0.07 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.10 +0.06 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.41 +0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.81 +0.03 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.20 -0.03 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.59 -0.04 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.45 -0.02 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.32 -0.03 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.21 -0.05 28 0 0 0
TOTAL PUT 21 10,108 +2
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$ 5.430
28AUG26 3.80 C 0.00 0.00 0.00 1.66 +0.06 88 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.55 +0.05 74 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.46 +0.07 77 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.36 +0.07 72 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.26 +0.07 67 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.15 +0.06 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.05 +0.06 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.96 +0.07 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.85 +0.06 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.77 +0.07 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.67 +0.06 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.58 +0.05 40 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.50 +0.05 40 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.30 +0.01 35 0 118 0
28AUG26 5.50 C 0.17 0.17 0.17 0.17 +0.01 36 8 108 +2
28AUG26 5.75 C 0.10 0.10 0.10 0.08 0.00 35 2 62 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 0.00 40 0 41 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 38 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.67 +0.07 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.55 +0.05 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.46 +0.06 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.36 +0.06 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 +0.07 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.07 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 +0.08 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 +0.06 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.07 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 +0.03 34 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.04 37 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 +0.03 37 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.02 37 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.01 37 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 108 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 48 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 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 1.67 +0.06 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.58 +0.07 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.48 +0.07 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.38 +0.07 38 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.27 +0.05 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.17 +0.04 28 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.09 +0.05 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.99 +0.04 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.91 +0.04 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.76 +0.04 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.35 +0.02 34 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 +0.02 34 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 0.00 36 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 1.31 +0.07 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.21 +0.06 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.13 +0.07 38 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.96 +0.06 37 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.88 +0.06 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.81 +0.06 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.74 +0.06 36 0 0 0
27NOV26 5.00 C 0.62 0.62 0.62 0.67 +0.05 36 15 60 +15
27NOV26 5.25 C 0.48 0.48 0.48 0.51 +0.02 35 30 90 +30
27NOV26 5.50 C 0.00 0.00 0.00 0.39 +0.02 35 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.29 +0.01 35 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
27NOV26 6.50 C 0.14 0.14 0.14 0.11 +0.01 35 3 3 +3
27NOV26 6.75 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.69 +0.06 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.60 +0.07 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.50 +0.06 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.41 +0.07 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.06 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 +0.07 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 +0.06 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 +0.06 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 +0.06 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.05 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.04 35 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 +0.04 35 0 250 0
30DEC26 5.50 C 0.39 0.39 0.39 0.44 +0.03 35 72 87 +36
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.01 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 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 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.72 +0.07 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.63 +0.07 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.54 +0.06 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.46 +0.07 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 +0.06 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.30 +0.06 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.23 +0.07 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 +0.07 37 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 +0.06 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 +0.06 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 +0.05 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 +0.06 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 +0.05 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 +0.04 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 +0.03 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 +0.02 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 +0.02 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 +0.01 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 34 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.78 +0.06 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.69 +0.06 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.61 +0.06 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.53 +0.06 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.46 +0.06 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.38 +0.05 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.31 +0.05 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.24 +0.05 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 +0.06 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.11 +0.05 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.04 +0.04 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.98 +0.04 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 +0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 +0.02 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 +0.02 34 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 +0.01 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.21 +0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 0.00 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
TOTAL CALL 130 4,762 +86
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 48 0
28AUG26 4.80 P 0.03 0.03 0.03 0.02 -0.01 37 3 28 0
28AUG26 4.90 P 0.03 0.03 0.03 0.04 0.00 40 3 38 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 152 0
28AUG26 5.25 P 0.16 0.16 0.11 0.12 -0.03 37 21 68 0
28AUG26 5.50 P 0.29 0.29 0.23 0.24 -0.04 37 37 179 -2
28AUG26 5.75 P 0.40 0.40 0.40 0.40 -0.05 37 8 8 +8
28AUG26 6.00 P 0.00 0.00 0.00 0.60 -0.06 36 2 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.32 -0.07 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 37 0 40 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 35 0 57 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 35 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 35 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 430 0
29SEP26 5.25 P 0.19 0.19 0.19 0.21 -0.02 36 2 519 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.03 36 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.03 38 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 -0.04 38 2 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 -0.05 37 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 -0.07 37 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 -0.07 36 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 -0.07 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 -0.07 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 -0.07 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.32 -0.07 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.59 -0.05 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.83 -0.06 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.08 -0.06 78 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.07 -0.01 35 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 -0.01 35 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 73 0
29OCT26 5.25 P 0.00 0.00 0.00 0.26 -0.02 34 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.39 -0.03 35 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.55 -0.03 36 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.92 -0.05 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.37 -0.05 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.60 -0.06 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.86 -0.04 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.09 -0.05 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.34 -0.05 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.33 -0.02 33 0 38 0
27NOV26 5.50 P 0.49 0.49 0.49 0.46 -0.03 33 15 109 0
27NOV26 5.75 P 0.67 0.67 0.60 0.62 -0.04 33 75 138 +75
27NOV26 6.00 P 0.00 0.00 0.00 0.79 -0.06 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.00 -0.05 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.20 -0.06 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.42 -0.06 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.64 -0.07 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.87 -0.07 29 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.11 -0.07 28 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.35 -0.07 0 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 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 34 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.01 34 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 0.00 34 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.02 33 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.03 33 0 254 0
30DEC26 5.50 P 0.53 0.53 0.53 0.51 -0.04 33 72 92 +72
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.06 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.06 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 -0.07 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 -0.06 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.67 -0.07 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.90 -0.07 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.07 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 -0.07 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 -0.07 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.85 -0.07 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.34 -0.05 36 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 0.07 -0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 0.00 35 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 0.00 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 0.00 34 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.01 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.01 33 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 -0.02 33 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 -0.02 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 -0.05 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.06 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 -0.05 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.51 -0.06 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.73 -0.05 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.95 -0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.17 -0.06 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.40 -0.06 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 -0.07 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.87 -0.07 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.10 -0.07 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 -0.01 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 15 0
29JUN27 4.60 P 0.29 0.29 0.29 0.29 -0.01 33 12 12 +12
29JUN27 4.70 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 -0.01 33 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.01 33 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.69 -0.02 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 -0.03 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.19 -0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.34 -0.09 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.57 -0.05 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.77 -0.06 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 -0.05 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 -0.06 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 -0.06 33 0 0 0
TOTAL PUT 252 5,719 +167
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$ 161.400
07AUG26 134.00 C 0.00 0.00 0.00 27.48 +1.25 113 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 26.48 +1.25 109 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 25.48 +1.25 105 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 24.48 +1.25 101 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 23.48 +1.25 97 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 22.48 +1.25 93 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 21.48 +1.25 89 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 20.48 +1.24 85 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 19.48 +1.24 81 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 18.48 +1.24 78 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 17.47 +1.23 72 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 16.71 +1.46 94 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 15.61 +1.35 81 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 14.71 +1.44 84 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 13.68 +1.38 77 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 12.43 +1.11 41 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 11.79 +1.39 74 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 9.00 +0.96 43 0 76 0
07AUG26 155.00 C 0.00 0.00 0.00 6.57 +0.70 37 0 195 0
07AUG26 157.50 C 3.22 3.22 3.22 4.63 +0.58 44 15 308 0
07AUG26 160.00 C 2.22 3.40 2.00 2.75 +0.12 41 179 663 +74
07AUG26 162.50 C 1.22 2.11 1.04 1.52 -0.16 42 469 587 +50
07AUG26 165.00 C 0.79 1.25 0.62 0.78 -0.15 43 116 471 -33
07AUG26 167.50 C 0.51 0.71 0.30 0.33 -0.14 43 432 649 -17
07AUG26 170.00 C 0.22 0.35 0.18 0.12 -0.10 43 219 928 +5
07AUG26 172.50 C 0.10 0.10 0.10 0.04 -0.06 43 12 384 0
07AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 306 0
07AUG26 177.50 C 0.05 0.05 0.05 0.01 -0.01 49 30 99 -2
07AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 27.50 +1.06 39 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 26.50 +0.40 37 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 25.51 +1.03 41 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 24.51 +1.03 39 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 23.52 +0.45 40 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 22.53 +0.47 40 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 21.54 +0.47 40 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 20.56 +1.06 40 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 19.58 +0.48 40 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 18.60 +0.99 40 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 17.64 +0.96 40 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 16.71 +0.95 41 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 15.73 +0.87 40 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 14.80 +0.97 40 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 13.88 +1.03 40 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 12.97 +0.98 40 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 11.79 +0.55 33 0 73 0
14AUG26 152.50 C 8.52 9.21 8.52 9.69 +0.45 35 60 389 +60
14AUG26 155.00 C 6.76 7.38 6.76 7.96 +0.42 38 45 224 +45
14AUG26 157.50 C 5.39 5.39 5.39 6.19 +0.16 38 15 90 +15
14AUG26 160.00 C 4.80 4.80 3.90 4.70 -0.03 38 20 80 +20
14AUG26 162.50 C 3.74 3.74 3.00 3.52 -0.12 39 68 34 -37
14AUG26 165.00 C 2.48 2.72 2.28 2.55 -0.24 39 137 221 +137
14AUG26 167.50 C 2.09 2.20 1.54 1.81 -0.22 40 446 483 +396
14AUG26 170.00 C 1.27 1.62 1.15 1.27 -0.25 40 206 341 +98
14AUG26 172.50 C 0.91 1.17 0.81 0.83 -0.24 40 72 246 -28
14AUG26 175.00 C 0.88 0.88 0.61 0.53 -0.20 40 44 59 +16
14AUG26 177.50 C 0.51 0.51 0.51 0.33 -0.16 40 2 54 -2
14AUG26 180.00 C 0.40 0.40 0.40 0.19 -0.13 40 14 14 -14
14AUG26 182.50 C 0.00 0.00 0.00 0.11 -0.10 40 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 21 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.56 +0.56 78 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.06 +0.66 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.57 +0.83 72 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.07 +0.73 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.58 +0.60 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.08 +0.85 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.58 +0.51 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.09 +0.78 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.59 +0.75 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.10 +0.85 48 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.61 +0.91 51 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.11 +0.80 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.62 +0.64 46 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.13 +0.73 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.65 +0.47 46 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 39.18 +0.45 47 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.71 +0.55 46 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 34.27 +0.41 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.85 +0.57 46 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.46 +0.80 46 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 26.97 +0.26 43 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 24.64 +0.38 43 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 22.59 +1.42 46 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 20.11 +1.05 42 0 331 0
28AUG26 145.00 C 17.56 17.56 17.56 18.01 +0.82 42 8 162 0
28AUG26 147.50 C 15.89 15.89 15.61 16.01 +0.76 43 257 1,113 +210
28AUG26 150.00 C 13.52 13.52 13.52 14.14 +0.62 43 1 2,434 +1
28AUG26 152.50 C 0.00 0.00 0.00 12.44 +0.52 43 0 4,903 0
28AUG26 155.00 C 10.50 10.50 10.50 10.88 +0.45 44 3 7,310 -1
28AUG26 157.50 C 8.67 8.67 8.67 9.44 +0.37 44 30 2,678 +30
28AUG26 160.00 C 7.50 8.01 7.31 8.14 +0.31 45 116 3,693 +92
28AUG26 162.50 C 7.00 7.10 6.40 6.96 +0.25 45 154 4,090 +52
28AUG26 165.00 C 6.06 6.06 5.52 5.91 +0.02 45 11 8,260 +10
28AUG26 167.50 C 5.11 5.51 4.52 5.06 +0.17 46 124 2,378 -13
28AUG26 170.00 C 3.96 4.25 3.95 4.34 +0.02 47 57 19,442 -24
28AUG26 172.50 C 3.38 3.89 3.22 3.68 +0.08 47 30 1,492 -12
28AUG26 175.00 C 3.05 3.40 2.99 3.03 +0.04 47 39 1,789 +20
28AUG26 177.50 C 2.53 2.75 2.44 2.48 +0.02 47 97 1,574 +1
28AUG26 180.00 C 2.40 2.40 2.09 2.01 0.00 47 150 1,935 +111
28AUG26 182.50 C 1.93 1.99 1.80 1.63 -0.01 47 10 1,045 -1
28AUG26 185.00 C 1.55 1.55 1.55 1.30 -0.02 47 6 1,503 -4
28AUG26 187.50 C 0.00 0.00 0.00 1.04 -0.02 47 0 422 0
28AUG26 190.00 C 1.10 1.20 1.10 0.82 -0.03 47 17 1,773 -4
28AUG26 192.50 C 0.00 0.00 0.00 0.63 -0.04 46 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.49 -0.04 46 0 567 0
28AUG26 197.50 C 0.00 0.00 0.00 0.38 -0.04 46 0 333 0
28AUG26 200.00 C 0.60 0.60 0.60 0.30 -0.03 46 10 2,018 +10
28AUG26 205.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 746 0
28AUG26 210.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 2,362 0
28AUG26 215.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.01 47 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 64 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.77 +0.77 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.29 +0.89 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.80 +1.06 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.31 +0.97 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.82 +0.84 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.34 +1.11 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.86 +0.79 45 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 59.38 +1.07 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.91 +1.07 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 54.44 +1.19 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.99 +1.29 44 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 49.55 +1.24 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 47.12 +1.14 44 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 44.72 +1.32 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 42.34 +1.05 44 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 39.99 +1.26 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.68 +1.52 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.35 +0.23 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.19 +0.26 30 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 30.37 +1.17 38 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.05 +0.97 37 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 26.07 +0.94 38 0 15 0
29SEP26 140.00 C 23.60 23.60 23.60 24.16 +0.90 39 16 72 0
29SEP26 142.50 C 0.00 0.00 0.00 22.33 +0.87 40 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 20.57 +0.83 41 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 18.90 +0.80 41 0 702 0
29SEP26 150.00 C 16.18 16.18 16.18 17.31 +0.75 42 3 1,435 +3
29SEP26 152.50 C 0.00 0.00 0.00 15.80 +0.71 42 0 3,102 0
29SEP26 155.00 C 0.00 0.00 0.00 14.39 +0.67 42 0 2,355 0
29SEP26 157.50 C 13.08 13.09 13.08 13.06 +0.62 43 20 2,340 +20
29SEP26 160.00 C 11.10 11.10 11.10 11.82 +0.58 43 6 3,320 +5
29SEP26 162.50 C 10.42 10.42 10.24 10.67 +0.54 43 18 1,168 +17
29SEP26 165.00 C 9.39 9.67 9.39 9.60 +0.50 43 16 993 +1
29SEP26 167.50 C 8.52 8.85 8.52 8.61 +0.40 43 32 863 0
29SEP26 170.00 C 7.28 7.28 7.28 7.71 +0.43 43 3 2,854 +1
29SEP26 172.50 C 0.00 0.00 0.00 6.88 +0.24 43 0 770 0
29SEP26 175.00 C 5.70 6.50 5.70 6.18 +0.19 44 18 5,028 +17
29SEP26 177.50 C 5.09 5.30 5.09 5.56 +0.14 44 23 1,346 -6
29SEP26 180.00 C 4.80 5.25 4.80 4.92 +0.12 44 2 958 0
29SEP26 182.50 C 0.00 0.00 0.00 4.44 +0.21 45 0 1,113 0
29SEP26 185.00 C 0.00 0.00 0.00 3.95 +0.23 45 0 1,144 0
29SEP26 187.50 C 0.00 0.00 0.00 3.49 +0.23 45 0 451 0
29SEP26 190.00 C 2.95 3.10 2.95 3.06 +0.20 45 96 1,362 +6
29SEP26 192.50 C 0.00 0.00 0.00 2.67 +0.17 45 0 165 0
29SEP26 195.00 C 0.00 0.00 0.00 2.33 +0.15 45 0 598 0
29SEP26 197.50 C 0.00 0.00 0.00 2.03 +0.14 45 0 302 0
29SEP26 200.00 C 1.82 2.09 1.82 1.76 +0.12 45 23 1,618 -12
29SEP26 205.00 C 0.00 0.00 0.00 1.32 +0.09 45 0 307 0
29SEP26 210.00 C 1.40 1.40 1.40 0.98 +0.07 45 3 740 0
29SEP26 215.00 C 0.00 0.00 0.00 0.71 +0.06 44 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.52 +0.04 44 0 661 0
29SEP26 225.00 C 0.00 0.00 0.00 0.38 +0.03 44 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 1,596 0
29SEP26 235.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 132 0
29SEP26 240.00 C 0.54 0.54 0.54 0.15 +0.02 45 3 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 228 0
29SEP26 250.00 C 0.38 0.38 0.38 0.08 +0.01 45 3 593 -3
29SEP26 255.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 0.00 45 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.03 0.00 45 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 76.99 +0.99 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.51 +1.11 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 72.03 +1.18 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.56 +1.18 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 67.10 +1.12 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.64 +1.17 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 62.19 +1.12 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.75 +1.15 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 57.32 +1.48 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.92 +1.13 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 52.53 +1.70 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 50.16 +1.85 44 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 47.83 +1.85 44 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 45.53 +1.99 44 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.26 +1.97 44 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.99 +0.57 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.69 +0.42 32 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 35.62 +0.47 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.61 +0.46 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.65 +0.79 38 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.75 +0.48 39 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 28.77 +1.58 44 0 0 0
29OCT26 140.00 C 25.00 25.00 25.00 26.94 +1.49 44 1 31 +1
29OCT26 142.50 C 0.00 0.00 0.00 25.18 +0.65 44 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 23.50 +0.62 44 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 21.23 +0.56 41 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 19.73 +0.51 42 0 326 0
29OCT26 152.50 C 0.00 0.00 0.00 18.31 +0.47 42 0 939 0
29OCT26 155.00 C 0.00 0.00 0.00 16.96 +0.43 42 0 1,068 0
29OCT26 157.50 C 0.00 0.00 0.00 15.68 +0.39 42 0 743 0
29OCT26 160.00 C 0.00 0.00 0.00 14.48 +0.36 42 0 666 0
29OCT26 162.50 C 13.11 13.19 13.11 13.34 +0.32 43 30 1,004 -15
29OCT26 165.00 C 12.13 12.16 12.13 12.28 +0.29 43 30 904 0
29OCT26 167.50 C 0.00 0.00 0.00 11.27 +0.25 43 0 1,742 0
29OCT26 170.00 C 0.00 0.00 0.00 10.34 +0.23 43 4 799 0
29OCT26 172.50 C 0.00 0.00 0.00 9.46 +0.19 43 0 584 0
29OCT26 175.00 C 9.01 9.01 8.29 8.67 +0.19 43 27 412 -3
29OCT26 177.50 C 8.41 8.43 7.50 8.07 +0.20 44 46 258 0
29OCT26 180.00 C 0.00 0.00 0.00 7.39 +0.13 44 0 668 0
29OCT26 182.50 C 0.00 0.00 0.00 6.80 +0.14 44 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 6.30 +0.11 44 0 18 0
29OCT26 187.50 C 0.00 0.00 0.00 5.74 +0.08 44 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 5.20 +0.06 44 4 207 +4
29OCT26 192.50 C 0.00 0.00 0.00 4.71 +0.05 44 0 140 0
29OCT26 195.00 C 4.70 4.70 4.70 4.26 +0.04 44 1 1 +1
29OCT26 197.50 C 0.00 0.00 0.00 3.84 +0.02 44 0 1 0
29OCT26 200.00 C 0.00 0.00 0.00 3.47 +0.02 44 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 2.81 0.00 44 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 2.27 -0.01 44 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 1.77 -0.07 44 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 1.42 -0.02 44 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 1.13 -0.02 44 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.71 -0.02 44 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.44 -0.02 44 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.14 0.00 44 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 105 0
27NOV26 85.00 C 0.00 0.00 0.00 77.22 +1.18 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.77 +1.19 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 72.32 +1.18 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.88 +1.18 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 67.45 +1.17 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.04 +1.17 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.64 +1.16 45 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.27 +1.15 45 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.91 +2.07 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.58 +1.79 45 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.28 +2.45 45 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.02 +2.60 45 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.83 +1.00 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.53 +1.38 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.26 +1.17 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 41.06 +1.00 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.07 +0.98 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 37.12 +0.95 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 35.23 +0.93 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 33.39 +0.91 40 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 31.61 +0.89 41 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 29.88 +0.85 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 29.09 +1.70 45 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 27.44 +1.63 45 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 25.84 +1.55 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 23.59 +0.75 43 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 22.17 +0.72 43 0 0 0
27NOV26 152.50 C 20.55 20.55 20.55 20.81 +0.69 43 15 15 +15
27NOV26 155.00 C 18.04 18.32 18.04 19.51 +0.66 43 60 60 +60
27NOV26 157.50 C 17.16 17.75 16.86 18.27 +0.63 43 195 240 +195
27NOV26 160.00 C 16.01 16.40 15.87 17.10 +0.61 43 75 120 +75
27NOV26 162.50 C 14.85 15.40 14.85 15.98 +0.57 44 45 60 +45
27NOV26 165.00 C 14.96 14.96 14.96 14.92 +0.55 44 15 45 +15
27NOV26 167.50 C 13.53 13.53 13.53 13.91 +0.51 44 15 15 +15
27NOV26 170.00 C 0.00 0.00 0.00 12.96 +0.49 44 0 15 0
27NOV26 172.50 C 0.00 0.00 0.00 12.07 +0.47 44 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 11.22 +0.44 44 0 0 0
27NOV26 177.50 C 10.34 10.53 10.22 10.50 +0.49 44 120 195 +120
27NOV26 180.00 C 9.57 9.86 9.57 9.68 +0.33 44 30 75 +30
27NOV26 182.50 C 0.00 0.00 0.00 8.98 +0.24 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 8.46 +0.28 45 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 7.88 +0.22 45 0 360 0
27NOV26 190.00 C 7.41 7.50 7.41 7.37 +0.20 45 200 200 +200
27NOV26 192.50 C 0.00 0.00 0.00 6.91 +0.21 45 0 0 0
27NOV26 195.00 C 6.49 6.59 6.49 6.46 +0.28 46 3 3 +3
27NOV26 197.50 C 0.00 0.00 0.00 5.97 +0.26 46 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 5.51 +0.25 45 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 4.68 +0.22 45 0 0 0
27NOV26 210.00 C 3.94 3.94 3.94 3.96 +0.18 45 1 1 +1
27NOV26 215.00 C 3.60 3.60 3.60 3.35 +0.16 45 1 1 +1
27NOV26 220.00 C 0.00 0.00 0.00 2.83 +0.14 45 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 2.31 +0.12 45 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.94 +0.10 45 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.63 +0.09 45 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 1.36 +0.07 45 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 1.14 +0.06 45 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.95 +0.05 45 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.79 +0.04 45 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.66 +0.04 45 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.46 +0.03 45 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.52 +1.17 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.09 +1.16 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.68 +1.15 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.28 +1.58 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.89 +1.61 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.53 +1.66 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 63.19 +1.71 44 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 60.87 +1.75 44 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 57.91 +1.86 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 55.58 +1.77 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.28 +1.69 36 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 51.02 +1.59 37 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 48.26 +0.94 32 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 46.21 +0.91 35 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 44.21 +0.89 36 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 42.25 +0.85 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 40.34 +0.50 38 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 38.48 +0.80 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.66 +0.76 40 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.90 +0.73 40 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 33.20 +0.70 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.54 +0.66 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.95 +0.64 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 28.40 +0.60 42 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 26.92 +0.58 42 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 25.49 +0.54 42 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 24.11 +0.51 42 0 1,227 0
30DEC26 152.50 C 0.00 0.00 0.00 22.79 +0.48 42 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 21.53 +0.45 43 0 989 0
30DEC26 157.50 C 0.00 0.00 0.00 20.31 +0.42 43 0 734 0
30DEC26 160.00 C 18.70 18.70 18.70 19.16 +0.40 43 2 1,875 +2
30DEC26 162.50 C 0.00 0.00 0.00 18.05 +0.36 43 0 616 0
30DEC26 165.00 C 0.00 0.00 0.00 17.00 +0.34 43 0 1,092 0
30DEC26 167.50 C 0.00 0.00 0.00 15.99 +0.31 43 0 858 0
30DEC26 170.00 C 0.00 0.00 0.00 15.05 +0.30 43 0 3,139 0
30DEC26 172.50 C 0.00 0.00 0.00 14.16 +0.30 43 0 994 0
30DEC26 175.00 C 0.00 0.00 0.00 13.27 +0.24 43 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 12.72 +0.49 44 0 887 0
30DEC26 180.00 C 0.00 0.00 0.00 11.93 +0.41 44 0 2,515 0
30DEC26 182.50 C 0.00 0.00 0.00 11.26 +0.38 44 0 2,298 0
30DEC26 185.00 C 10.27 10.27 10.27 10.62 +0.35 44 1 467 0
30DEC26 187.50 C 0.00 0.00 0.00 10.03 +0.33 45 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 9.47 +0.34 45 0 1,624 0
30DEC26 192.50 C 0.00 0.00 0.00 8.92 +0.30 45 0 195 0
30DEC26 195.00 C 0.00 0.00 0.00 8.34 +0.16 45 0 779 0
30DEC26 197.50 C 0.00 0.00 0.00 7.79 +0.10 45 0 224 0
30DEC26 200.00 C 7.18 7.18 7.00 7.28 +0.10 45 7 1,116 -1
30DEC26 205.00 C 6.30 6.30 6.30 6.34 +0.07 45 1 328 0
30DEC26 210.00 C 0.00 0.00 0.00 5.51 +0.05 45 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 4.78 +0.03 45 0 153 0
30DEC26 220.00 C 0.00 0.00 0.00 4.14 +0.02 45 0 3,038 0
30DEC26 225.00 C 4.10 4.10 4.10 3.59 +0.02 45 1 90 0
30DEC26 230.00 C 0.00 0.00 0.00 3.10 0.00 45 0 308 0
30DEC26 235.00 C 0.00 0.00 0.00 2.60 0.00 44 0 454 0
30DEC26 240.00 C 0.00 0.00 0.00 2.24 -0.01 44 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 1.93 -0.01 44 0 1,428 0
30DEC26 250.00 C 0.00 0.00 0.00 1.66 -0.02 44 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.43 -0.01 44 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 1.23 -0.01 44 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 1.06 -0.01 44 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.91 -0.01 44 0 253 0
30DEC26 275.00 C 0.00 0.00 0.00 0.78 -0.01 44 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.67 -0.01 44 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.49 -0.01 44 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.42 -0.01 44 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.36 -0.01 44 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 525 0
30DEC26 350.00 C 0.00 0.00 0.00 0.08 0.00 45 0 762 0
30MAR27 85.00 C 0.00 0.00 0.00 78.63 +2.28 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.32 +2.39 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 72.68 +1.15 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 70.28 +1.30 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 67.89 +1.12 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.53 +0.94 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.22 +0.79 0 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 61.15 +0.83 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 59.12 +0.89 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 57.12 +0.94 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 55.15 +0.91 37 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 53.23 +0.89 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 51.34 +0.87 39 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 49.50 +0.84 40 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 47.70 +0.82 40 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 45.94 +0.80 41 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 44.23 +0.78 41 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.56 +0.75 42 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 40.93 +0.72 42 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 39.35 +0.70 42 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 37.81 +0.67 42 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 36.32 +0.65 43 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 34.87 +0.62 43 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 33.47 +0.60 43 0 154 0
30MAR27 145.00 C 31.56 31.56 31.56 32.11 +0.58 43 2 456 +2
30MAR27 147.50 C 0.00 0.00 0.00 30.79 +0.55 43 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 29.52 +0.53 43 0 1,867 0
30MAR27 152.50 C 0.00 0.00 0.00 28.75 +0.96 45 0 276 0
30MAR27 155.00 C 0.00 0.00 0.00 27.10 +0.48 44 0 308 0
30MAR27 157.50 C 0.00 0.00 0.00 25.95 +0.45 44 0 1,093 0
30MAR27 160.00 C 24.57 24.57 24.57 24.85 +0.25 44 15 1,382 +15
30MAR27 162.50 C 0.00 0.00 0.00 23.78 +0.41 44 0 413 0
30MAR27 165.00 C 0.00 0.00 0.00 22.75 +0.39 44 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 21.77 +0.38 44 0 413 0
30MAR27 170.00 C 0.00 0.00 0.00 20.81 +0.35 44 0 377 0
30MAR27 172.50 C 0.00 0.00 0.00 19.92 +0.35 44 0 345 0
30MAR27 175.00 C 0.00 0.00 0.00 19.21 +0.50 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 18.30 +0.42 45 0 434 0
30MAR27 180.00 C 17.06 17.08 17.06 17.52 +0.44 45 12 587 -5
30MAR27 182.50 C 0.00 0.00 0.00 16.82 +0.43 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 15.84 +0.25 44 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 15.12 -0.05 44 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 14.43 +0.22 44 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 13.77 +0.20 45 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 13.43 +0.07 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.91 +0.28 45 0 35 0
30MAR27 200.00 C 12.15 12.15 12.15 12.41 +0.26 46 5 407 +2
30MAR27 205.00 C 0.00 0.00 0.00 11.48 +0.24 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 10.50 +0.13 46 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 9.54 +0.12 46 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 8.66 +0.10 46 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 7.86 +0.08 46 0 180 0
30MAR27 230.00 C 0.00 0.00 0.00 6.93 +0.07 45 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 6.28 +0.05 45 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 5.87 +0.05 46 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 5.16 -0.12 45 0 120 0
30MAR27 250.00 C 5.35 5.35 5.35 4.68 -0.11 45 1 367 +1
30MAR27 255.00 C 5.35 5.35 5.35 4.37 +0.02 46 1 73 +1
30MAR27 260.00 C 0.00 0.00 0.00 3.96 +0.02 46 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 3.48 -0.09 45 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 3.15 0.00 45 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 2.94 +0.09 46 0 479 0
29JUN27 85.00 C 0.00 0.00 0.00 78.63 +1.78 38 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.32 +1.65 38 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.88 +0.41 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.76 +0.37 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.66 +0.41 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.66 +0.43 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.66 +0.46 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.71 +0.35 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.82 +0.58 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 59.04 +0.71 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 57.15 +0.76 41 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.33 +0.76 41 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.59 +0.76 42 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.87 +0.84 42 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.16 +0.81 43 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 48.54 +0.76 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 47.00 +0.79 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 45.46 +0.78 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 43.91 +0.75 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 42.40 +0.67 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 41.04 +0.69 44 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 39.68 +0.69 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.33 +0.67 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 36.97 +0.65 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.67 +0.58 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 34.51 +0.61 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.34 +0.59 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 32.18 +0.57 45 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 31.02 +0.55 45 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 29.89 +0.53 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.94 +0.57 46 0 41 0
29JUN27 162.50 C 0.00 0.00 0.00 27.90 +0.49 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 26.97 +0.52 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.98 +0.48 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 25.02 +0.41 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 24.39 +0.60 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 23.56 +0.56 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 22.78 +0.69 46 0 103 0
29JUN27 180.00 C 0.00 0.00 0.00 21.87 +0.32 46 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 21.34 +0.57 47 0 40 0
29JUN27 185.00 C 0.00 0.00 0.00 20.47 +0.47 47 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 19.36 +0.02 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 18.63 -0.08 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 18.01 -0.15 46 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 17.38 -0.14 46 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 16.82 -0.14 46 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 16.57 +0.17 47 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 15.55 -0.01 47 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 14.32 -0.11 47 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 13.35 -0.17 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 12.59 +0.34 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 11.80 +0.25 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.96 +0.17 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 10.23 +0.17 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 9.51 +0.18 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 8.78 +0.18 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 8.12 +0.12 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 7.38 -0.10 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.88 -0.08 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 6.37 +0.12 47 0 0 0
29JUN27 270.00 C 7.55 7.55 7.20 6.04 +0.12 47 16 16 +16
29JUN27 275.00 C 0.00 0.00 0.00 5.63 +0.08 48 0 1 0
TOTAL CALL 4,988 215,652 +2,106
07AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
07AUG26 145.00 P 0.07 0.07 0.07 0.01 -0.01 56 3 55 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 93 0
07AUG26 147.00 P 0.04 0.04 0.04 0.01 -0.03 49 3 183 +3
07AUG26 148.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 233 0
07AUG26 149.00 P 0.08 0.08 0.08 0.01 -0.08 43 3 166 0
07AUG26 150.00 P 0.09 0.09 0.09 0.02 -0.12 43 24 2,783 +20
07AUG26 152.50 P 0.20 0.23 0.20 0.08 -0.27 43 31 321 -8
07AUG26 155.00 P 0.58 0.58 0.40 0.24 -0.52 42 23 487 +9
07AUG26 157.50 P 0.95 1.25 0.75 0.66 -0.81 43 373 1,306 +160
07AUG26 160.00 P 2.33 2.38 1.38 1.38 -1.17 42 662 4,219 +336
07AUG26 162.50 P 3.52 3.52 2.68 2.69 -1.33 44 63 627 +63
07AUG26 165.00 P 5.88 5.88 4.80 4.36 -1.48 43 17 2,527 -17
07AUG26 167.50 P 6.95 7.97 6.40 6.36 -1.60 41 43 949 -7
07AUG26 170.00 P 0.00 0.00 0.00 8.96 -1.33 57 0 1,090 0
07AUG26 172.50 P 0.00 0.00 0.00 11.12 -1.52 42 0 229 0
07AUG26 175.00 P 0.00 0.00 0.00 13.60 -1.55 0 0 45 0
07AUG26 177.50 P 0.00 0.00 0.00 16.10 -1.51 0 0 15 0
07AUG26 180.00 P 0.00 0.00 0.00 18.68 -1.40 76 0 15 0
07AUG26 182.50 P 0.00 0.00 0.00 21.18 -1.38 84 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 23.67 -1.38 90 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 26.17 -1.37 97 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 28.66 -1.38 102 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 31.16 -1.38 110 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 33.66 -1.37 117 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 36.16 -1.37 123 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 38.66 -1.36 130 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 41.16 -1.36 136 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 43.66 -1.36 142 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 46.16 -1.36 148 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 48.66 -1.36 154 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 51.15 -1.37 157 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 53.65 -1.36 163 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 56.15 -1.36 169 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.02 -0.07 40 0 1 0
14AUG26 139.00 P 0.00 0.00 0.00 0.03 -0.09 40 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.04 -0.11 40 0 4 0
14AUG26 141.00 P 0.00 0.00 0.00 0.06 -0.13 40 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.08 -0.16 40 0 15 0
14AUG26 143.00 P 0.00 0.00 0.00 0.10 -0.20 40 0 15 0
14AUG26 144.00 P 0.31 0.31 0.31 0.13 -0.24 40 15 15 +5
14AUG26 145.00 P 0.37 0.37 0.37 0.18 -0.28 40 15 15 +13
14AUG26 146.00 P 0.00 0.00 0.00 0.23 -0.33 40 0 18 0
14AUG26 147.00 P 0.00 0.00 0.00 0.30 -0.38 40 0 15 0
14AUG26 148.00 P 0.00 0.00 0.00 0.38 -0.45 40 0 110 0
14AUG26 149.00 P 0.76 0.76 0.76 0.48 -0.51 40 15 50 0
14AUG26 150.00 P 1.12 1.12 0.81 0.60 -0.58 40 46 178 +1
14AUG26 152.50 P 1.29 1.40 1.18 1.01 -0.75 40 93 284 +42
14AUG26 155.00 P 1.91 2.07 1.60 1.54 -0.99 40 185 1,304 -132
14AUG26 157.50 P 2.85 2.93 2.29 2.39 -1.11 40 74 356 +49
14AUG26 160.00 P 3.60 4.25 3.38 3.44 -1.24 41 5,960 5,653 +5,145
14AUG26 162.50 P 5.24 5.27 5.21 4.69 -1.40 41 1,302 1,340 +1,300
14AUG26 165.00 P 6.92 6.92 6.37 6.23 -1.47 41 3 47 +2
14AUG26 167.50 P 9.61 9.61 8.41 7.97 -1.54 41 67 412 +67
14AUG26 170.00 P 10.64 10.72 10.64 10.02 -1.47 43 120 200 +75
14AUG26 172.50 P 0.00 0.00 0.00 12.02 -1.59 43 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 14.33 -1.53 46 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 16.34 -1.86 40 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 18.72 -1.36 40 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 21.18 -1.38 42 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 24.32 -0.73 66 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 26.88 -0.66 72 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 29.46 -0.58 78 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 31.97 -0.57 83 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 34.57 -0.46 90 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 37.11 -0.42 95 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 39.76 -0.26 103 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 42.28 -0.24 107 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 44.76 -0.26 111 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 47.26 -0.26 115 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 49.73 -0.29 119 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 52.25 -0.27 123 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 1 0
28AUG26 127.50 P 0.42 0.42 0.42 0.13 -0.08 46 8 1,630 +5
28AUG26 130.00 P 0.00 0.00 0.00 0.21 -0.11 46 0 695 0
28AUG26 132.50 P 0.00 0.00 0.00 0.33 -0.13 47 0 285 0
28AUG26 135.00 P 0.71 0.75 0.70 0.48 -0.17 47 116 1,395 +101
28AUG26 137.50 P 1.00 1.00 1.00 0.69 -0.23 47 15 1,030 +15
28AUG26 140.00 P 1.30 1.30 1.20 0.95 -0.31 47 340 8,779 +31
28AUG26 142.50 P 1.78 1.78 1.50 1.32 -0.36 47 16 1,609 -15
28AUG26 145.00 P 2.23 2.32 1.94 1.77 -0.42 47 485 2,928 +150
28AUG26 147.50 P 2.82 2.82 2.47 2.31 -0.52 47 45 1,751 +1
28AUG26 150.00 P 3.71 3.71 3.00 2.97 -0.60 47 935 9,200 +317
28AUG26 152.50 P 4.20 4.20 3.83 3.77 -0.64 47 113 3,420 +21
28AUG26 155.00 P 5.00 5.40 4.50 4.69 -0.75 47 395 3,763 +129
28AUG26 157.50 P 6.56 6.78 5.70 5.71 -0.85 47 135 2,402 +56
28AUG26 160.00 P 7.20 7.94 6.56 6.93 -0.87 48 6,235 91,360 +5,420
28AUG26 162.50 P 9.74 9.74 8.00 8.25 -0.97 48 211 31,011 +93
28AUG26 165.00 P 10.68 10.68 9.58 9.69 -1.03 48 186 5,091 -96
28AUG26 167.50 P 0.00 0.00 0.00 11.30 -1.06 48 0 2,640 0
28AUG26 170.00 P 0.00 0.00 0.00 13.00 -1.13 49 0 1,967 0
28AUG26 172.50 P 0.00 0.00 0.00 14.83 -1.13 49 0 2,765 0
28AUG26 175.00 P 17.10 17.10 17.10 16.77 -1.18 50 1 840 0
28AUG26 177.50 P 19.55 19.64 19.55 18.78 -1.21 51 281 1,168 +112
28AUG26 180.00 P 21.72 21.72 21.72 20.57 -1.56 49 8 904 -8
28AUG26 182.50 P 0.00 0.00 0.00 23.10 -1.24 53 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 25.35 -1.25 54 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 27.68 -1.25 56 0 190 0
28AUG26 190.00 P 0.00 0.00 0.00 30.03 -1.26 57 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 31.97 -1.74 53 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 34.57 -0.88 58 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 37.11 -0.71 61 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 39.76 -0.47 66 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 44.76 -0.26 71 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 49.73 -0.29 76 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 53.65 -1.36 55 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 58.60 -1.20 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.60 -1.20 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 68.60 -1.20 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.60 -1.20 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.60 -1.23 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.60 -1.45 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 88.60 -1.20 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 93.60 -1.63 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 98.60 -1.20 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 103.60 -1.58 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 108.60 -1.20 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 113.60 -1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,796 0
29SEP26 102.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 463 0
29SEP26 110.00 P 0.45 0.45 0.45 0.10 -0.02 44 25 1,201 +25
29SEP26 112.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 376 0
29SEP26 117.50 P 0.00 0.00 0.00 0.30 -0.05 44 0 288 0
29SEP26 120.00 P 0.80 0.80 0.80 0.42 -0.06 44 20 371 +20
29SEP26 122.50 P 0.00 0.00 0.00 0.56 -0.08 45 0 198 0
29SEP26 125.00 P 0.00 0.00 0.00 0.73 -0.10 44 0 374 0
29SEP26 127.50 P 1.30 1.30 1.30 0.98 -0.12 45 10 249 +10
29SEP26 130.00 P 1.78 1.84 1.58 1.25 -0.13 45 149 668 +124
29SEP26 132.50 P 0.00 0.00 0.00 1.59 -0.17 45 0 499 0
29SEP26 135.00 P 2.43 2.43 2.34 1.98 -0.19 45 4 2,279 0
29SEP26 137.50 P 0.00 0.00 0.00 2.46 -0.23 45 0 3,184 0
29SEP26 140.00 P 3.25 3.54 3.24 2.98 -0.27 45 47 2,548 -27
29SEP26 142.50 P 4.19 4.22 3.66 3.62 -0.30 45 74 1,986 +11
29SEP26 145.00 P 4.56 4.80 4.33 4.30 -0.35 45 137 2,057 +137
29SEP26 147.50 P 5.69 5.70 5.19 5.12 -0.38 45 135 3,291 +86
29SEP26 150.00 P 6.40 6.54 6.00 5.97 -0.43 45 98 6,862 +55
29SEP26 152.50 P 7.00 7.21 6.96 6.96 -0.49 45 63 1,591 +15
29SEP26 155.00 P 8.80 8.80 8.28 8.02 -0.50 45 61 2,764 +19
29SEP26 157.50 P 9.70 10.00 9.70 9.20 -0.57 45 4 2,799 0
29SEP26 160.00 P 10.79 10.79 10.79 10.44 -0.58 45 25 8,059 +15
29SEP26 162.50 P 11.90 12.40 11.90 11.79 -0.67 46 45 2,537 -10
29SEP26 165.00 P 0.00 0.00 0.00 13.24 -0.67 46 0 697 0
29SEP26 167.50 P 0.00 0.00 0.00 14.73 -0.76 46 0 805 0
29SEP26 170.00 P 17.00 17.00 17.00 16.38 -0.77 46 25 949 -25
29SEP26 172.50 P 0.00 0.00 0.00 18.04 -0.82 46 0 968 0
29SEP26 175.00 P 0.00 0.00 0.00 19.84 -0.86 47 0 1,010 0
29SEP26 177.50 P 0.00 0.00 0.00 21.68 -0.86 47 0 1,223 0
29SEP26 180.00 P 23.96 24.05 23.96 23.58 -0.94 47 22 6,289 -22
29SEP26 182.50 P 0.00 0.00 0.00 25.58 -0.95 48 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 27.60 -0.99 48 0 1,260 0
29SEP26 187.50 P 30.51 30.71 30.51 29.72 -1.01 49 59 696 +59
29SEP26 190.00 P 32.63 32.85 32.63 31.87 -1.02 49 58 836 +38
29SEP26 192.50 P 34.79 34.94 34.79 34.05 -1.08 50 79 237 0
29SEP26 195.00 P 36.98 36.98 36.98 36.32 -1.08 51 40 426 -40
29SEP26 197.50 P 0.00 0.00 0.00 38.60 -1.08 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 40.92 -1.12 53 10 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 45.66 -1.14 55 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 50.31 +0.02 56 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 55.46 -0.01 61 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 60.47 -0.64 64 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 65.55 -0.76 68 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 70.66 +0.10 72 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 75.57 -0.55 74 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 80.46 -0.32 76 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 85.37 -0.31 78 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 90.29 +0.49 81 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 95.22 -0.01 82 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 100.16 -0.22 84 0 126 0
29SEP26 265.00 P 0.00 0.00 0.00 105.10 -0.47 86 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 110.05 -0.44 88 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.00 +0.20 90 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 119.94 +0.14 92 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 124.44 -0.86 88 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 129.88 +0.08 95 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 134.84 +0.04 97 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 139.80 -0.30 99 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 149.84 -0.18 103 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 159.82 -0.20 107 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 169.77 -0.03 110 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 179.78 -0.07 113 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 189.82 +0.02 117 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 199.79 -0.01 120 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 209.64 -0.16 121 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 219.82 +0.02 127 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 229.82 +0.02 130 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 239.81 +0.01 133 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 249.66 -0.14 134 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 259.85 +0.05 139 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 269.81 +0.01 141 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 279.62 -0.18 141 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 289.44 -0.36 140 0 180 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.37 -0.10 44 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.50 -0.12 44 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.66 -0.15 44 0 0 0
29OCT26 117.50 P 1.31 1.31 1.31 0.86 -0.14 44 2 2 +2
29OCT26 120.00 P 0.00 0.00 0.00 1.07 -0.20 44 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 1.31 -0.25 44 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 1.64 -0.23 44 0 58 0
29OCT26 127.50 P 2.40 2.40 2.40 2.03 -0.28 44 6 71 +6
29OCT26 130.00 P 0.00 0.00 0.00 2.43 -0.35 44 0 185 0
29OCT26 132.50 P 0.00 0.00 0.00 2.94 -0.37 44 0 344 0
29OCT26 135.00 P 0.00 0.00 0.00 3.46 -0.41 44 0 198 0
29OCT26 137.50 P 0.00 0.00 0.00 4.08 -0.47 44 0 271 0
29OCT26 140.00 P 5.07 5.35 5.07 4.77 -0.47 44 311 777 +190
29OCT26 142.50 P 6.10 6.10 6.10 5.49 -0.58 44 1 313 +1
29OCT26 145.00 P 0.00 0.00 0.00 6.35 -0.59 45 0 521 0
29OCT26 147.50 P 7.90 7.90 7.50 7.22 -0.64 45 9 1,148 +9
29OCT26 150.00 P 8.34 8.93 8.34 8.23 -0.69 45 50 2,265 -41
29OCT26 152.50 P 9.62 9.62 9.62 9.28 -0.70 45 15 819 -15
29OCT26 155.00 P 11.22 11.22 10.70 10.38 -0.80 45 31 1,474 +17
29OCT26 157.50 P 12.52 12.52 11.94 11.63 -0.82 45 35 697 +35
29OCT26 160.00 P 13.71 13.94 13.17 12.90 -0.81 45 138 650 +92
29OCT26 162.50 P 14.50 14.50 14.50 14.25 -0.92 45 5 661 +5
29OCT26 165.00 P 0.00 0.00 0.00 15.72 -0.92 45 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 17.19 -0.94 45 0 195 0
29OCT26 170.00 P 0.00 0.00 0.00 18.78 -1.01 46 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 20.45 -1.01 46 0 60 0
29OCT26 175.00 P 0.00 0.00 0.00 22.12 -1.03 46 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 23.91 -1.09 46 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.76 -1.09 46 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 27.62 -1.09 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 29.57 -1.15 47 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 31.59 -1.15 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 33.61 -1.16 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 35.69 -1.20 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 37.85 -1.20 49 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 40.02 -1.19 49 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 42.20 -0.89 49 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 46.75 -1.23 51 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 51.39 -1.24 52 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 56.14 -1.25 54 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 60.98 -1.12 56 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 65.90 -0.87 58 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.88 -0.61 61 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 75.91 -0.35 64 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 80.93 -0.12 66 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.77 -0.11 67 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.63 -0.11 69 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.51 -0.09 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.38 0.00 72 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 105.54 -0.03 75 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.20 -0.29 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.13 +0.32 76 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.25 -0.03 45 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.56 -0.05 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.69 -0.07 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.89 -0.07 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.09 -0.08 45 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.35 -0.10 45 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.63 -0.10 45 0 0 0
27NOV26 120.00 P 2.55 2.55 2.55 1.95 -0.15 45 5 14 +5
27NOV26 122.50 P 0.00 0.00 0.00 2.34 -0.15 45 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 2.73 -0.20 45 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.24 -0.21 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 3.76 -0.33 45 0 1 0
27NOV26 132.50 P 4.75 4.79 4.75 4.46 -0.29 45 2 12 +2
27NOV26 135.00 P 0.00 0.00 0.00 5.16 -0.28 46 0 0 0
27NOV26 137.50 P 6.24 6.24 6.24 5.86 -0.28 46 1 2 +1
27NOV26 140.00 P 0.00 0.00 0.00 6.66 -0.36 46 0 10 0
27NOV26 142.50 P 7.77 7.79 7.77 7.53 -0.37 46 30 60 +30
27NOV26 145.00 P 9.36 9.36 8.62 8.41 -0.39 46 31 90 +31
27NOV26 147.50 P 9.69 9.69 9.40 9.42 -0.45 46 30 91 +18
27NOV26 150.00 P 10.80 10.83 10.46 10.49 -0.46 46 42 86 -4
27NOV26 152.50 P 11.56 11.56 11.56 11.56 -0.49 46 15 30 +15
27NOV26 155.00 P 13.06 13.55 12.75 12.77 -0.55 46 49 133 -11
27NOV26 157.50 P 15.01 15.01 13.89 14.05 -0.55 46 108 216 +48
27NOV26 160.00 P 16.12 16.30 15.25 15.32 -0.56 46 487 575 +411
27NOV26 162.50 P 17.64 17.67 17.06 16.70 -0.65 46 124 199 +79
27NOV26 165.00 P 0.00 0.00 0.00 18.18 -0.65 46 0 105 0
27NOV26 167.50 P 0.00 0.00 0.00 19.66 -0.65 47 1 1 +1
27NOV26 170.00 P 22.70 22.70 22.70 21.17 -0.74 47 2 0 -2
27NOV26 172.50 P 0.00 0.00 0.00 22.84 -0.75 47 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.52 -0.75 47 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 26.21 -0.77 47 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 27.99 -0.85 47 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 29.86 -0.84 48 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.72 -0.85 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 33.60 -0.90 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 35.60 -0.93 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 37.63 -0.93 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 39.66 -0.93 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 41.70 -0.99 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 43.86 -1.00 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 48.21 -1.01 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 52.66 -1.07 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 57.24 -1.08 52 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 61.89 -1.12 53 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 66.66 -1.05 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 71.46 -0.88 56 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 76.38 -1.05 58 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 81.32 -0.38 60 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 86.28 -0.26 62 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.05 -0.28 63 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 95.90 -0.23 64 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.66 -0.24 65 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 105.54 -0.54 66 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.35 -0.59 67 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.23 -0.59 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.17 -0.03 45 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.38 -0.05 44 0 91 0
30DEC26 97.50 P 0.00 0.00 0.00 0.48 -0.09 44 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.62 -0.10 44 0 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 0.76 -0.12 44 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 0.96 -0.12 44 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.16 -0.14 44 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.41 -0.23 44 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 1.70 -0.23 44 0 7 0
30DEC26 115.00 P 0.00 0.00 0.00 2.06 -0.25 45 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 2.46 -0.26 45 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 2.87 -0.26 45 0 484 0
30DEC26 122.50 P 0.00 0.00 0.00 3.34 -0.33 45 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 3.88 -0.34 45 0 328 0
30DEC26 127.50 P 0.00 0.00 0.00 4.42 -0.37 45 0 301 0
30DEC26 130.00 P 6.00 6.00 5.30 5.06 -0.43 45 6 4,683 +6
30DEC26 132.50 P 0.00 0.00 0.00 5.76 -0.44 45 0 393 0
30DEC26 135.00 P 0.00 0.00 0.00 6.47 -0.46 45 0 557 0
30DEC26 137.50 P 7.70 7.70 7.70 7.28 -0.54 45 55 395 +55
30DEC26 140.00 P 8.52 8.52 8.52 8.16 -0.54 45 1 3,763 -1
30DEC26 142.50 P 0.00 0.00 0.00 9.05 -0.55 45 0 1,136 0
30DEC26 145.00 P 0.00 0.00 0.00 10.01 -0.65 45 0 1,980 0
30DEC26 147.50 P 11.51 11.51 11.51 11.09 -0.65 45 15 863 +15
30DEC26 150.00 P 13.02 13.02 12.21 12.17 -0.66 45 10 2,747 +9
30DEC26 152.50 P 14.18 14.18 13.50 13.26 -0.77 45 5 963 0
30DEC26 155.00 P 0.00 0.00 0.00 14.54 -0.77 45 0 2,132 0
30DEC26 157.50 P 16.31 16.90 16.31 15.83 -0.77 45 5 1,627 +3
30DEC26 160.00 P 18.00 18.00 17.64 17.12 -0.78 46 116 1,754 -104
30DEC26 162.50 P 0.00 0.00 0.00 18.50 -0.87 46 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 19.99 -0.87 46 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 21.48 -0.88 46 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.98 -0.91 46 0 1,440 0
30DEC26 172.50 P 0.00 0.00 0.00 24.60 -0.97 46 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.29 -0.97 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 27.98 -0.98 46 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 29.68 -1.00 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.49 -1.06 47 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.36 -1.06 47 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 35.24 -1.06 47 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 37.12 -1.07 47 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 39.07 -1.12 47 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.11 -1.12 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 43.14 -1.13 48 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 45.19 -1.13 48 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 49.41 -1.18 49 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 53.77 -1.18 49 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 58.19 -1.20 50 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 62.78 -1.21 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 67.39 -1.22 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 72.12 -1.21 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 76.91 -1.08 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 81.74 -0.93 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 86.67 -1.12 57 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 91.62 -0.50 59 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 96.62 -0.26 61 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 101.53 -0.44 63 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 106.31 -0.46 63 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 111.10 -0.43 64 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 115.83 -0.53 64 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 120.66 -0.49 65 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 125.62 -0.35 66 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 130.38 -0.41 66 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 135.24 -0.39 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.11 +0.01 68 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 149.87 -0.49 69 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 159.82 -0.39 71 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 169.77 -0.34 73 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 179.78 -0.21 76 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 189.82 -0.12 78 0 78 0
30MAR27 85.00 P 0.00 0.00 0.00 0.63 -0.07 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.94 -0.11 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.15 -0.11 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.36 -0.12 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.62 -0.16 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.92 -0.22 45 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.22 -0.17 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.66 -0.23 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.09 -0.23 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.51 -0.23 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.00 -0.30 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.56 -0.31 46 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 5.12 -0.31 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 5.70 -0.39 46 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 6.42 -0.39 46 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.15 -0.39 46 0 63 0
30MAR27 127.50 P 0.00 0.00 0.00 7.88 -0.40 46 0 369 0
30MAR27 130.00 P 0.00 0.00 0.00 8.66 -0.42 46 0 577 0
30MAR27 132.50 P 0.00 0.00 0.00 9.57 -0.50 46 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 10.48 -0.51 46 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 11.40 -0.51 46 0 300 0
30MAR27 140.00 P 12.30 12.30 12.30 12.38 -0.61 46 9 794 +9
30MAR27 142.50 P 14.57 14.57 14.57 13.49 -0.61 46 15 456 0
30MAR27 145.00 P 0.00 0.00 0.00 14.60 -0.61 46 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 15.71 -0.62 46 0 1,549 0
30MAR27 150.00 P 17.65 17.76 17.65 16.84 -0.72 46 16 2,600 0
30MAR27 152.50 P 0.00 0.00 0.00 18.15 -0.72 46 0 488 0
30MAR27 155.00 P 19.87 19.87 19.87 19.46 -0.73 47 2 1,105 -2
30MAR27 157.50 P 21.51 21.51 21.51 20.78 -0.73 47 2 1,584 -2
30MAR27 160.00 P 22.83 22.83 22.72 22.10 -0.74 47 16 1,699 +1
30MAR27 162.50 P 0.00 0.00 0.00 23.51 -0.83 47 0 506 0
30MAR27 165.00 P 25.80 25.80 25.68 25.03 -0.83 47 30 304 0
30MAR27 167.50 P 0.00 0.00 0.00 26.55 -0.83 47 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 28.07 -0.84 47 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 29.60 -0.85 47 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 31.22 -0.93 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 32.93 -0.93 47 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.65 -0.93 47 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.37 -0.94 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.09 -0.95 48 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.86 -1.01 48 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.75 -1.02 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.64 -1.02 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.54 -1.03 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 47.45 -1.03 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 49.36 -1.04 48 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 53.39 -1.10 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 57.51 -1.10 49 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 61.66 -1.11 49 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 65.97 -1.15 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 70.37 -1.15 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 74.79 -1.17 51 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 79.30 -1.19 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 83.93 -1.19 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 88.58 -1.19 53 0 60 0
30MAR27 250.00 P 94.46 94.46 94.46 93.26 -1.20 54 1 103 +1
30MAR27 255.00 P 0.00 0.00 0.00 98.04 -1.05 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 102.84 -0.85 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 107.72 -0.79 57 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 112.61 -0.77 58 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 117.56 -0.72 59 0 86 0
29JUN27 85.00 P 0.00 0.00 0.00 1.77 -0.12 47 0 19 0
29JUN27 87.50 P 0.00 0.00 0.00 2.10 -0.12 47 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.42 -0.12 47 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 2.77 -0.17 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.21 -0.17 47 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.66 -0.16 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.10 -0.19 48 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.65 -0.23 48 0 2 0
29JUN27 105.00 P 0.00 0.00 0.00 5.23 -0.23 48 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.82 -0.23 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.41 -0.29 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.14 -0.31 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.89 -0.31 48 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 8.64 -0.31 48 0 0 0
29JUN27 120.00 P 9.79 9.79 9.79 9.40 -0.34 48 8 9 +8
29JUN27 122.50 P 0.00 0.00 0.00 10.29 -0.39 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.22 -0.39 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.15 -0.39 48 0 238 0
29JUN27 130.00 P 0.00 0.00 0.00 13.09 -0.39 48 0 143 0
29JUN27 132.50 P 0.00 0.00 0.00 14.07 -0.48 48 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 15.20 -0.48 48 0 56 0
29JUN27 137.50 P 0.00 0.00 0.00 16.32 -0.49 48 0 209 0
29JUN27 140.00 P 0.00 0.00 0.00 16.44 -1.50 46 0 1,222 0
29JUN27 142.50 P 0.00 0.00 0.00 18.58 -0.49 48 0 77 0
29JUN27 145.00 P 0.00 0.00 0.00 19.69 -0.66 48 0 175 0
29JUN27 147.50 P 0.00 0.00 0.00 20.92 -0.76 48 0 147 0
29JUN27 150.00 P 22.39 22.39 22.39 22.21 -0.79 48 133 526 +133
29JUN27 152.50 P 0.00 0.00 0.00 23.40 -0.94 48 0 292 0
29JUN27 155.00 P 0.00 0.00 0.00 24.88 -0.79 48 0 432 0
29JUN27 157.50 P 27.06 27.06 27.06 26.30 -0.76 48 1 212 +1
29JUN27 160.00 P 28.15 28.15 28.15 27.75 -0.83 48 1 549 +1
29JUN27 162.50 P 0.00 0.00 0.00 29.39 -0.72 48 0 182 0
29JUN27 165.00 P 0.00 0.00 0.00 30.86 -0.78 48 0 42 0
29JUN27 167.50 P 0.00 0.00 0.00 32.37 -0.80 48 0 94 0
29JUN27 170.00 P 0.00 0.00 0.00 34.01 -0.69 49 0 110 0
29JUN27 172.50 P 0.00 0.00 0.00 35.55 -0.74 49 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 37.23 -0.78 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.95 -0.77 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 40.66 -0.78 49 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 42.37 -0.78 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.09 -0.78 49 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.81 -0.79 49 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 47.59 -0.85 49 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 49.47 -0.86 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.35 -0.86 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.24 -0.86 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.12 -0.87 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 58.90 -0.87 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.85 -0.94 50 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 66.92 -0.94 51 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.99 -0.94 51 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.08 -0.94 51 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 79.33 -0.91 51 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 83.66 -0.80 52 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 87.99 -0.76 52 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 92.34 -0.70 53 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 96.78 -0.61 53 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 101.30 -0.48 53 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 105.72 -0.49 54 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 110.20 -0.47 54 0 0 0
29JUN27 270.00 P 115.19 115.19 115.19 114.39 -0.80 54 1 1 +1
29JUN27 275.00 P 0.00 0.00 0.00 119.24 -0.53 54 0 0 0
TOTAL PUT 21,833 368,849 +15,007
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$ 14.420
28AUG26 8.50 C 0.00 0.00 0.00 5.94 +0.22 87 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.67 +0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.42 +0.18 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.19 +0.20 71 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.94 +0.20 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.69 +0.22 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.42 +0.18 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.93 +0.19 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.44 +0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.95 +0.20 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.46 +0.21 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.97 +0.20 36 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.51 +0.19 35 0 740 0
28AUG26 13.50 C 0.00 0.00 0.00 1.08 +0.18 34 0 816 0
28AUG26 14.00 C 0.53 0.53 0.48 0.70 +0.15 31 141 489 +111
28AUG26 14.50 C 0.30 0.41 0.30 0.40 +0.08 30 269 860 +223
28AUG26 15.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 772 0
28AUG26 15.50 C 0.08 0.10 0.08 0.12 +0.04 32 55 1,676 +10
28AUG26 16.00 C 0.06 0.06 0.06 0.06 +0.02 33 200 976 +100
28AUG26 16.50 C 0.02 0.03 0.02 0.03 +0.01 34 42 1,908 +42
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 398 0
28AUG26 17.50 C 0.01 0.01 0.01 0.01 0.00 37 30 692 +30
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 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 66 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 79 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 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 5.94 +0.19 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.69 +0.19 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.44 +0.20 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.19 +0.20 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.94 +0.20 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.70 +0.21 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.44 +0.20 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.94 +0.18 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.44 +0.20 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.95 +0.20 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.46 +0.20 35 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 +0.19 34 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 +0.17 33 0 901 0
29SEP26 13.50 C 0.99 0.99 0.99 1.18 +0.16 34 65 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 +0.13 33 0 2,442 0
29SEP26 14.50 C 0.56 0.56 0.56 0.59 +0.10 33 30 1,534 0
29SEP26 15.00 C 0.36 0.36 0.36 0.41 +0.08 33 10 2,618 +10
29SEP26 15.50 C 0.26 0.26 0.26 0.28 +0.05 33 60 1,752 +60
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 1,110 0
29SEP26 16.50 C 0.12 0.12 0.12 0.13 +0.03 34 10 1,214 +10
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 440 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 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 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 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 5.94 +0.19 63 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.69 +0.19 59 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.44 +0.20 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.19 +0.20 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.94 +0.20 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.70 +0.21 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.44 +0.20 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.94 +0.18 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.44 +0.19 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.96 +0.20 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.46 +0.19 30 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.04 +0.17 34 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.64 +0.15 33 0 448 0
29OCT26 13.50 C 1.07 1.21 1.07 1.30 +0.17 34 60 456 +49
29OCT26 14.00 C 0.86 0.86 0.86 1.00 +0.13 33 30 880 +30
29OCT26 14.50 C 0.00 0.00 0.00 0.76 +0.09 33 0 1,216 0
29OCT26 15.00 C 0.54 0.54 0.54 0.58 +0.08 33 30 1,662 -30
29OCT26 15.50 C 0.00 0.00 0.00 0.44 +0.06 33 0 1,074 0
29OCT26 16.00 C 0.00 0.00 0.00 0.33 +0.04 34 0 1,117 0
29OCT26 16.50 C 0.24 0.24 0.24 0.26 +0.04 35 10 266 +10
29OCT26 17.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 545 0
29OCT26 17.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 100 0
29OCT26 18.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.44 - 51 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 5.19 +0.20 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.94 +0.20 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.70 +0.21 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.44 +0.19 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.94 +0.18 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.44 +0.19 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.96 +0.20 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.50 +0.16 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.06 +0.05 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.70 +0.05 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.41 +0.08 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.18 +0.14 34 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.96 +0.14 34 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.76 +0.11 34 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.60 +0.08 34 0 0 0
27NOV26 16.00 C 0.41 0.41 0.41 0.47 +0.06 34 30 34 +30
27NOV26 16.50 C 0.33 0.33 0.33 0.35 +0.03 33 8 8 +8
27NOV26 17.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.94 +0.19 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.69 +0.19 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.44 +0.20 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.19 +0.20 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.94 +0.20 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 +0.21 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.44 +0.19 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.94 +0.18 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.45 +0.20 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 +0.15 29 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 +0.20 33 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.21 +0.12 34 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.87 +0.11 33 0 1,368 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 +0.12 34 0 940 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.14 34 0 427 0
30DEC26 14.50 C 1.00 1.01 1.00 1.11 +0.14 34 6 975 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 +0.10 34 0 639 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 +0.09 34 0 476 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 +0.07 34 0 672 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 +0.06 34 0 1,892 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.05 34 0 460 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 +0.03 34 0 284 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.03 34 0 353 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 35 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 35 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.94 +0.19 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.69 +0.19 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.44 +0.20 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.19 +0.20 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.94 +0.20 33 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.70 +0.20 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.46 +0.19 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.03 +0.21 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.59 +0.17 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.20 +0.15 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 +0.16 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.52 +0.14 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 +0.14 34 0 1,381 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 +0.16 34 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 +0.10 33 0 436 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.13 34 0 428 0
30MAR27 15.00 C 0.00 0.00 0.00 1.30 +0.11 34 0 1,953 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 +0.10 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.07 34 0 521 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 +0.08 35 0 635 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 +0.06 35 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.07 35 0 724 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.06 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.05 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 +0.05 36 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.05 38 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.94 +0.19 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.69 +0.18 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.45 +0.21 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.22 +0.21 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.97 +0.18 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.78 +0.20 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.57 +0.19 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.16 +0.19 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.77 +0.16 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.41 +0.17 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.07 +0.14 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.75 +0.10 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.49 +0.11 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.25 +0.10 34 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 2.02 +0.10 34 0 568 0
29JUN27 14.50 C 1.67 1.67 1.67 1.82 +0.10 34 30 462 +30
29JUN27 15.00 C 1.54 1.54 1.54 1.64 +0.09 35 30 1,916 +30
29JUN27 15.50 C 0.00 0.00 0.00 1.49 +0.09 35 0 1,978 0
29JUN27 16.00 C 1.22 1.22 1.22 1.35 +0.09 36 30 1,778 +30
29JUN27 16.50 C 0.00 0.00 0.00 1.23 +0.09 36 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 1.13 +0.11 37 0 181 0
29JUN27 17.50 C 0.00 0.00 0.00 1.02 +0.09 37 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.95 +0.11 38 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.87 +0.11 38 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 +0.10 39 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.74 +0.11 39 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.69 +0.12 40 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.59 +0.11 41 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.52 +0.12 42 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 +0.11 43 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 +0.13 44 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 +0.11 44 0 465 0
TOTAL CALL 1,176 76,957 +783
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1,021 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 815 0
28AUG26 13.00 P 0.13 0.13 0.10 0.12 -0.01 35 104 2,404 +94
28AUG26 13.50 P 0.30 0.30 0.21 0.22 -0.04 33 106 3,790 0
28AUG26 14.00 P 0.39 0.39 0.39 0.39 -0.09 31 15 3,407 +15
28AUG26 14.50 P 0.90 0.90 0.75 0.63 -0.19 27 16 886 +10
28AUG26 15.00 P 0.00 0.00 0.00 1.03 -0.17 30 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.46 -0.18 30 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.93 -0.19 32 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.41 -0.19 31 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.88 -0.19 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.34 -0.22 0 0 300 0
28AUG26 18.00 P 0.00 0.00 0.00 3.90 -0.15 40 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.85 -0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.81 -0.28 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.84 -0.18 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.89 -0.12 71 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.88 -0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.82 -0.26 0 0 0 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 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29SEP26 9.25 P 0.01 0.01 0.01 0.01 0.00 49 34 34 +34
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 37 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 2,183 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 3,893 0
29SEP26 13.00 P 0.35 0.35 0.35 0.28 -0.06 33 205 5,228 +48
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.08 33 0 3,157 0
29SEP26 14.00 P 0.70 0.70 0.70 0.65 -0.12 32 65 3,197 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 -0.14 32 0 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.14 33 0 1,080 0
29SEP26 15.50 P 0.00 0.00 0.00 1.65 -0.15 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 -0.16 34 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.16 35 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.00 -0.17 38 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.52 -0.09 44 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 -0.17 37 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.42 -0.21 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.98 -0.10 51 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.48 -0.15 55 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.99 -0.14 60 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.97 -0.16 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.97 -0.11 69 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.97 -0.16 74 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.96 -0.17 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.96 -0.16 83 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.96 -0.17 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.96 -0.11 93 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.96 -0.11 97 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.95 -0.17 99 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.95 -0.19 103 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.95 -0.19 106 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.95 -0.11 110 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.95 -0.20 114 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.95 -0.16 117 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 657 0
29OCT26 12.50 P 0.00 0.00 0.00 0.28 -0.05 33 0 581 0
29OCT26 13.00 P 0.00 0.00 0.00 0.41 -0.09 33 0 7,521 0
29OCT26 13.50 P 0.63 0.63 0.63 0.59 -0.10 33 30 772 +30
29OCT26 14.00 P 0.00 0.00 0.00 0.81 -0.13 32 0 551 0
29OCT26 14.50 P 1.09 1.09 1.09 1.07 -0.15 32 60 572 0
29OCT26 15.00 P 0.00 0.00 0.00 1.42 -0.16 33 0 214 0
29OCT26 15.50 P 0.00 0.00 0.00 1.79 -0.13 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.19 -0.14 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.68 -0.11 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.07 -0.18 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.53 -0.18 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.98 -0.19 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.46 -0.24 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.98 -0.14 43 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.48 -0.15 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.99 -0.19 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.97 -0.18 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.97 -0.18 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.07 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.07 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 -0.10 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.13 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.15 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.19 -0.18 30 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.32 -0.17 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.51 -0.13 32 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.72 -0.10 33 0 0 0
27NOV26 14.00 P 1.10 1.10 1.10 0.96 -0.12 33 30 150 +30
27NOV26 14.50 P 0.00 0.00 0.00 1.33 +0.04 36 0 120 0
27NOV26 15.00 P 0.00 0.00 0.00 1.54 -0.11 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.91 -0.16 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.27 -0.18 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.71 -0.16 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.16 -0.17 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.60 -0.18 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.06 -0.15 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.53 -0.18 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.00 -0.16 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.49 -0.15 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.99 -0.19 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.97 -0.19 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.97 -0.18 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.03 35 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.06 34 0 468 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.06 34 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.08 33 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.07 33 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 -0.10 33 0 1,020 0
30DEC26 14.00 P 1.20 1.20 1.20 1.08 -0.12 33 90 779 +90
30DEC26 14.50 P 1.48 1.48 1.48 1.35 -0.11 33 30 790 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.10 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.02 -0.16 34 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.12 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.81 -0.13 35 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.23 -0.15 36 0 802 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 -0.17 36 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 -0.16 37 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.57 -0.18 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 -0.17 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.51 -0.17 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 -0.19 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.97 -0.19 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.97 -0.20 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.97 -0.19 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.96 -0.21 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.96 -0.21 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.96 -0.20 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.96 -0.20 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.96 -0.20 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.95 -0.21 67 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.95 -0.19 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.95 -0.19 72 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.95 -0.20 74 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.95 -0.20 77 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.95 -0.20 79 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.05 34 0 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.04 34 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 -0.04 34 0 518 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.06 34 0 863 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.08 33 0 7,872 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 -0.10 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.11 33 0 1,378 0
30MAR27 14.50 P 0.00 0.00 0.00 1.64 -0.12 33 0 588 0
30MAR27 15.00 P 0.00 0.00 0.00 1.94 -0.14 33 0 549 0
30MAR27 15.50 P 0.00 0.00 0.00 2.32 -0.11 35 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 -0.12 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.05 -0.13 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.14 35 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.84 -0.15 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 -0.15 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.70 -0.14 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 -0.14 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.60 -0.14 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 -0.18 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.02 -0.16 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.98 -0.19 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.97 -0.19 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.96 -0.22 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.96 -0.21 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.96 -0.20 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.96 -0.20 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 470 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 -0.03 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 -0.05 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.20 -0.06 33 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.06 34 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.35 -0.06 34 0 105 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 -0.08 34 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 -0.09 34 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 -0.09 35 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.10 35 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 -0.10 35 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 -0.11 36 0 750 0
29JUN27 14.00 P 1.82 1.82 1.82 1.73 -0.11 36 30 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 -0.10 36 0 527 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 -0.12 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.70 -0.11 38 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.06 -0.11 38 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.45 -0.11 39 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.85 -0.11 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.26 -0.11 40 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.66 -0.13 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.07 -0.14 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.49 -0.15 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.92 -0.13 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.36 -0.14 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.25 -0.14 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.15 -0.14 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.07 -0.16 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.01 -0.19 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.98 -0.19 44 0 0 0
TOTAL PUT 815 96,392 +381
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$ 4.885
28AUG26 3.40 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.90 -0.06 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.81 -0.06 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.72 -0.06 49 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.61 -0.07 38 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.55 -0.06 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.48 -0.05 50 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.40 -0.06 47 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.34 -0.05 48 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.28 -0.05 48 0 261 0
28AUG26 4.90 C 0.23 0.23 0.23 0.23 -0.05 48 3 100 +3
28AUG26 5.00 C 0.19 0.19 0.19 0.18 -0.05 46 4 128 +4
28AUG26 5.25 C 0.12 0.12 0.11 0.10 -0.04 47 42 315 +37
28AUG26 5.50 C 0.07 0.07 0.07 0.05 -0.03 47 1 210 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 194 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 153 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.50 -0.06 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 -0.05 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 -0.05 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 -0.06 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 -0.07 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 -0.07 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 -0.08 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 -0.07 45 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.06 47 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.05 47 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 -0.04 46 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.04 47 0 191 0
29SEP26 4.90 C 0.33 0.33 0.33 0.34 -0.04 47 2 144 +2
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 112 0
29SEP26 5.25 C 0.23 0.23 0.21 0.21 -0.04 48 30 167 +30
29SEP26 5.50 C 0.18 0.18 0.18 0.15 -0.02 48 15 224 +15
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.02 48 0 513 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 695 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 347 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.40 -0.07 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.31 -0.07 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.22 -0.07 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.13 -0.07 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.05 -0.07 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.97 -0.06 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.89 -0.06 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.81 -0.07 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.75 -0.06 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.63 -0.04 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.46 -0.03 46 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.41 -0.04 45 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.28 -0.03 46 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 69 0
29OCT26 5.75 C 0.00 0.00 0.00 0.15 -0.02 45 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.01 46 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 46 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.03 -0.05 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.95 -0.06 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.81 -0.06 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.76 -0.04 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.69 -0.05 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.57 -0.05 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.47 -0.05 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.43 -0.04 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 -0.03 45 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.56 -0.06 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.48 -0.05 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.39 -0.06 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 -0.05 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.23 -0.05 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 -0.06 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 -0.05 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.05 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.05 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.04 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.05 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.05 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.06 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.04 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.05 45 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.04 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.05 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.02 46 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.02 46 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.01 46 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.01 45 0 70 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 47 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.64 -0.05 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.56 -0.06 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.48 -0.06 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.41 -0.05 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.34 -0.05 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.26 -0.06 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 -0.05 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.07 -0.05 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 -0.04 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 -0.04 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 -0.05 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.04 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.05 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.65 -0.05 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 -0.05 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.03 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.02 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30MAR27 7.00 C 0.18 0.18 0.18 0.18 -0.01 44 15 130 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.71 -0.06 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.56 -0.06 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.49 -0.05 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.42 -0.05 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.36 -0.05 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.29 -0.05 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.23 -0.05 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.17 -0.05 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 -0.05 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.06 -0.04 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 -0.05 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.95 -0.05 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.85 -0.05 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.81 -0.04 43 0 0 0
29JUN27 5.00 C 0.83 0.83 0.80 0.77 -0.04 43 2 2 +2
29JUN27 5.25 C 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.04 43 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.45 -0.04 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.40 -0.03 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 -0.02 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.03 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 65 0
TOTAL CALL 114 8,477 +108
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 47 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 0.00 47 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 0.00 49 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 +0.01 48 0 99 0
28AUG26 4.50 P 0.08 0.08 0.08 0.09 +0.01 47 2 157 +2
28AUG26 4.60 P 0.00 0.00 0.00 0.12 +0.01 46 0 188 0
28AUG26 4.70 P 0.15 0.16 0.15 0.15 0.00 44 22 157 +2
28AUG26 4.80 P 0.20 0.20 0.20 0.20 +0.01 45 2 179 +2
28AUG26 4.90 P 0.25 0.25 0.25 0.25 +0.02 45 75 164 +43
28AUG26 5.00 P 0.00 0.00 0.00 0.31 +0.02 45 0 460 0
28AUG26 5.25 P 0.48 0.48 0.48 0.51 +0.06 51 1 239 0
28AUG26 5.50 P 0.00 0.00 0.00 0.69 +0.04 44 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.91 +0.06 36 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.16 +0.08 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.14 +0.08 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 46 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 48 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 47 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 47 0 60 0
29SEP26 4.20 P 0.10 0.10 0.10 0.10 +0.01 47 8 39 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 45 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.01 47 0 60 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.01 46 0 258 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.02 47 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.03 47 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.03 47 0 125 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 1,219 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.06 50 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.06 51 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 +0.04 49 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.05 50 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 +0.06 54 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 +0.05 50 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.06 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 +0.06 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 +0.06 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 +0.07 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.65 +0.08 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.12 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.64 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.64 +0.08 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 +0.01 47 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 0.00 45 0 1 0
29OCT26 4.00 P 0.09 0.10 0.09 0.10 +0.01 45 7 54 +7
29OCT26 4.10 P 0.00 0.00 0.00 0.12 +0.01 45 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 +0.01 45 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 +0.01 45 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.02 45 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 +0.01 45 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.34 +0.02 45 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.02 45 0 105 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 +0.02 45 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 +0.04 46 0 31 0
29OCT26 5.25 P 0.00 0.00 0.00 0.68 +0.05 47 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.84 +0.03 45 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.04 +0.04 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.26 +0.05 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.48 +0.05 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.72 +0.07 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.93 +0.05 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.19 +0.07 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.43 +0.07 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.67 +0.07 53 0 0 0
27NOV26 4.00 P 0.14 0.14 0.14 0.13 0.00 44 5 5 +5
27NOV26 4.10 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.23 +0.01 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 +0.01 45 0 15 0
27NOV26 4.70 P 0.00 0.00 0.00 0.41 +0.03 46 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.45 +0.02 45 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.02 45 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.89 +0.03 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.08 +0.03 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.28 +0.03 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.50 +0.04 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.72 +0.04 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.95 +0.04 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.19 +0.05 47 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.43 +0.06 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 3.80 P 0.12 0.12 0.12 0.13 +0.01 45 1 1 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.01 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.01 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.01 44 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.02 45 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.02 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.01 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.02 45 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.02 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.02 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.03 45 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.04 46 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 +0.03 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 +0.02 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.03 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.04 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.04 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.04 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 +0.04 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.05 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.04 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 +0.05 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 +0.05 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 +0.05 33 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.65 +0.06 41 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.01 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.01 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.02 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.03 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.02 43 0 3 0
30MAR27 4.90 P 0.66 0.66 0.66 0.67 +0.03 43 15 15 +10
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.03 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 0.00 42 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 0.00 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 +0.03 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 +0.03 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.60 +0.04 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 +0.04 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.04 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 +0.04 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 +0.04 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 +0.04 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 +0.05 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.17 +0.06 41 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.40 +0.04 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.65 +0.05 36 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 0.00 43 0 67 0
29JUN27 3.50 P 0.18 0.18 0.18 0.18 0.00 43 2 5 +2
29JUN27 3.60 P 0.00 0.00 0.00 0.22 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.27 0.00 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 +0.01 43 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.33 0.00 42 0 13 0
29JUN27 4.10 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.43 +0.02 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 +0.01 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 +0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.65 0.00 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.83 +0.02 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 +0.04 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.48 +0.03 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 +0.04 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 +0.03 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.08 +0.04 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.29 +0.04 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.51 +0.04 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.71 +0.02 39 0 2 0
TOTAL PUT 140 8,669 +74
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$ 1.570
28AUG26 0.80 C 0.00 0.00 0.00 0.78 +0.04 160 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.73 +0.04 147 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.69 +0.05 161 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.63 +0.04 123 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.58 +0.04 112 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.53 +0.04 102 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.49 +0.05 112 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.44 +0.05 101 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.39 +0.04 90 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.34 +0.05 80 0 0 0
28AUG26 1.30 C 0.30 0.30 0.30 0.29 +0.04 69 2 29 0
28AUG26 1.35 C 0.28 0.28 0.26 0.25 +0.03 70 5 13 -4
28AUG26 1.40 C 0.21 0.22 0.21 0.21 +0.03 68 6 85 +1
28AUG26 1.45 C 0.00 0.00 0.00 0.17 +0.03 63 0 41 0
28AUG26 1.50 C 0.14 0.15 0.13 0.13 +0.02 57 13 98 +7
28AUG26 1.55 C 0.13 0.13 0.13 0.11 +0.02 62 1 77 -1
28AUG26 1.60 C 0.09 0.10 0.09 0.09 +0.02 64 12 180 +9
28AUG26 1.65 C 0.06 0.08 0.06 0.07 +0.01 64 32 132 +1
28AUG26 1.70 C 0.05 0.07 0.05 0.05 +0.01 61 12 227 0
28AUG26 1.75 C 0.05 0.05 0.05 0.04 +0.01 63 102 232 +1
28AUG26 1.80 C 0.03 0.04 0.03 0.03 +0.01 63 53 146 +50
28AUG26 1.85 C 0.00 0.00 0.00 0.02 +0.01 61 0 87 0
28AUG26 1.90 C 0.03 0.03 0.02 0.01 0.00 55 4 127 +2
28AUG26 1.95 C 0.02 0.02 0.02 0.01 0.00 61 2 55 +2
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 93 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.78 +0.04 98 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.73 +0.04 90 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.69 +0.05 101 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.63 +0.03 74 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.59 +0.04 84 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.53 +0.03 61 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.50 +0.05 80 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.45 +0.04 72 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.40 +0.04 65 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.36 +0.04 65 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.32 +0.04 64 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.28 +0.03 61 0 3 0
29SEP26 1.40 C 0.25 0.25 0.25 0.23 +0.02 53 1 0 -1
29SEP26 1.45 C 0.00 0.00 0.00 0.21 +0.02 59 0 8 0
29SEP26 1.50 C 0.16 0.21 0.16 0.18 +0.02 58 8 122 0
29SEP26 1.55 C 0.16 0.16 0.16 0.15 +0.02 56 10 25 +10
29SEP26 1.60 C 0.15 0.15 0.14 0.13 +0.01 57 21 29 +18
29SEP26 1.65 C 0.14 0.14 0.13 0.12 +0.02 61 22 35 -11
29SEP26 1.70 C 0.11 0.11 0.11 0.10 +0.01 60 5 32 +5
29SEP26 1.75 C 0.10 0.10 0.10 0.09 +0.02 63 1 49 +1
29SEP26 1.80 C 0.06 0.06 0.06 0.07 +0.01 60 1 135 +1
29SEP26 1.85 C 0.07 0.07 0.07 0.06 +0.01 61 16 32 +16
29SEP26 1.90 C 0.00 0.00 0.00 0.05 +0.01 61 0 222 0
29SEP26 1.95 C 0.06 0.06 0.05 0.04 +0.01 60 15 225 +15
29SEP26 2.00 C 0.05 0.05 0.04 0.03 +0.01 58 3 207 -2
29SEP26 2.10 C 0.00 0.00 0.00 0.02 +0.01 58 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 2.30 C 0.02 0.02 0.02 0.01 0.00 60 3 347 +3
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.78 +0.03 74 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.73 +0.03 67 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.69 +0.04 79 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.64 +0.04 72 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.59 +0.04 65 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.55 +0.04 69 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.50 +0.03 63 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.45 +0.04 56 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.42 +0.04 63 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.37 +0.03 56 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.33 +0.02 55 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.30 +0.03 57 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.25 +0.04 61 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.21 +0.02 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.18 +0.01 55 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.17 +0.02 59 0 2 0
29OCT26 1.65 C 0.15 0.15 0.15 0.15 +0.02 59 4 5 +1
29OCT26 1.70 C 0.00 0.00 0.00 0.13 +0.02 58 0 4 0
29OCT26 1.75 C 0.13 0.13 0.13 0.12 +0.02 60 1 1 +1
29OCT26 1.80 C 0.00 0.00 0.00 0.10 +0.01 58 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.09 +0.01 59 0 1 0
29OCT26 1.90 C 0.00 0.00 0.00 0.08 +0.01 60 0 29 0
29OCT26 1.95 C 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.06 - 60 0 0 -
27NOV26 0.95 C 0.00 0.00 0.00 0.65 +0.05 70 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.60 +0.04 64 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.56 +0.05 65 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.51 +0.03 59 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.48 +0.05 64 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.44 +0.05 63 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.40 +0.04 61 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.36 +0.04 58 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.33 +0.04 59 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.30 +0.04 59 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.17 +0.01 56 0 1 0
27NOV26 1.70 C 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.13 +0.01 59 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.08 - 58 0 0 -
30DEC26 0.80 C 0.00 0.00 0.00 0.79 +0.04 67 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.75 +0.05 71 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.70 +0.05 65 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.65 +0.04 60 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.61 +0.04 61 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.57 +0.04 62 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.53 +0.04 61 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.49 +0.04 60 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.46 +0.04 62 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.42 +0.04 60 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.39 +0.04 61 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.34 +0.02 54 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.32 +0.03 57 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.29 +0.02 56 0 26 0
30DEC26 1.50 C 0.00 0.00 0.00 0.27 +0.03 58 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.24 +0.02 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.22 +0.02 56 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.20 +0.01 56 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.19 +0.02 58 0 2 0
30DEC26 1.75 C 0.16 0.16 0.16 0.16 +0.01 55 40 168 0
30DEC26 1.80 C 0.00 0.00 0.00 0.15 +0.01 57 0 295 0
30DEC26 1.85 C 0.00 0.00 0.00 0.14 +0.01 58 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.13 +0.01 58 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.12 +0.01 59 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.11 +0.01 59 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.09 +0.01 59 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 0.00 58 0 11 0
30DEC26 2.30 C 0.07 0.07 0.07 0.06 0.00 59 2 119 -2
30DEC26 2.40 C 0.00 0.00 0.00 0.05 0.00 59 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.04 0.00 59 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 0.00 57 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 0.00 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 2.90 C 0.04 0.04 0.04 0.01 0.00 52 15 25 +15
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.81 +0.04 65 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.77 +0.05 65 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.72 +0.04 60 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.68 +0.04 60 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.64 +0.04 59 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.60 +0.04 58 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.56 +0.04 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.53 +0.04 58 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.47 +0.05 59 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.44 +0.05 59 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.41 +0.04 58 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.38 +0.03 57 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.35 +0.02 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.33 +0.02 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.31 +0.02 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.29 +0.02 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.25 +0.02 57 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.20 +0.01 57 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.17 +0.03 58 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.15 +0.03 59 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.13 +0.02 59 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.11 +0.01 58 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.10 +0.02 59 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 +0.01 57 0 5 0
30MAR27 2.70 C 0.08 0.08 0.08 0.06 +0.01 57 15 15 +15
30MAR27 2.80 C 0.00 0.00 0.00 0.05 +0.01 56 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.83 +0.04 63 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.79 +0.04 62 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.75 +0.04 61 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.71 +0.04 60 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.67 +0.04 59 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.63 +0.04 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.60 +0.04 58 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.57 +0.04 58 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.53 +0.03 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.51 +0.04 58 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.48 +0.04 57 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.46 +0.05 58 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.43 +0.04 57 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.38 +0.03 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.36 +0.03 57 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.29 0.00 54 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.28 +0.01 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.26 +0.01 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.21 +0.01 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.19 +0.01 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.17 +0.01 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.15 +0.01 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29JUN27 2.50 C 0.15 0.15 0.15 0.12 +0.01 56 11 21 +11
TOTAL CALL 438 7,314 +164
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 107 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 77 0 237 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 68 0 137 0
28AUG26 1.30 P 0.01 0.01 0.01 0.01 0.00 59 3 243 -3
28AUG26 1.35 P 0.00 0.00 0.00 0.02 0.00 62 0 117 0
28AUG26 1.40 P 0.03 0.03 0.03 0.03 -0.01 61 5 44 -5
28AUG26 1.45 P 0.04 0.04 0.04 0.04 -0.01 58 2 39 0
28AUG26 1.50 P 0.07 0.07 0.06 0.06 -0.02 59 18 47 +17
28AUG26 1.55 P 0.10 0.10 0.06 0.09 -0.01 64 69 104 +39
28AUG26 1.60 P 0.12 0.12 0.09 0.11 -0.02 60 24 33 +9
28AUG26 1.65 P 0.15 0.15 0.12 0.14 -0.03 59 19 24 +19
28AUG26 1.70 P 0.17 0.17 0.17 0.18 -0.03 63 1 5 +1
28AUG26 1.75 P 0.00 0.00 0.00 0.22 -0.03 65 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.26 -0.02 66 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.30 -0.04 64 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.35 -0.03 70 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.44 -0.04 70 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.73 -0.04 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.83 -0.04 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 0.00 60 0 13 0
29SEP26 1.25 P 0.02 0.02 0.02 0.03 0.00 62 4 158 +1
29SEP26 1.30 P 0.00 0.00 0.00 0.04 0.00 61 0 143 0
29SEP26 1.35 P 0.00 0.00 0.00 0.05 -0.01 59 0 25 0
29SEP26 1.40 P 0.05 0.06 0.05 0.06 -0.01 56 4 6 +1
29SEP26 1.45 P 0.07 0.07 0.07 0.08 -0.01 57 28 63 +11
29SEP26 1.50 P 0.10 0.10 0.09 0.10 -0.01 56 23 100 +9
29SEP26 1.55 P 0.12 0.12 0.12 0.13 -0.02 59 1 19 -1
29SEP26 1.60 P 0.14 0.14 0.14 0.16 -0.01 60 101 106 +85
29SEP26 1.65 P 0.00 0.00 0.00 0.19 -0.02 60 0 17 0
29SEP26 1.70 P 0.20 0.20 0.20 0.22 -0.03 59 6 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.26 -0.02 61 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.30 -0.02 63 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.34 -0.02 64 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.38 -0.03 64 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.42 -0.03 63 0 191 0
29SEP26 2.00 P 0.45 0.45 0.45 0.47 -0.02 68 1 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.56 -0.03 69 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.65 -0.04 69 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.74 -0.04 66 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.83 -0.05 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.13 -0.05 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 0.00 55 0 4 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29OCT26 1.25 P 0.04 0.04 0.04 0.04 0.00 55 3 21 +3
29OCT26 1.30 P 0.05 0.05 0.05 0.06 0.00 59 3 13 +3
29OCT26 1.35 P 0.00 0.00 0.00 0.07 -0.01 56 0 24 0
29OCT26 1.40 P 0.00 0.00 0.00 0.09 -0.01 57 0 3 0
29OCT26 1.45 P 0.09 0.10 0.09 0.11 -0.01 57 11 11 +11
29OCT26 1.50 P 0.12 0.12 0.12 0.13 -0.01 56 10 14 +10
29OCT26 1.55 P 0.15 0.15 0.14 0.16 -0.01 58 11 11 +11
29OCT26 1.60 P 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.28 -0.03 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.36 -0.03 60 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.40 -0.03 60 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.44 -0.03 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.49 - 64 0 0 -
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 58 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 59 0 1 0
27NOV26 1.15 P 0.03 0.03 0.03 0.04 0.00 59 1 1 +1
27NOV26 1.20 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
27NOV26 1.50 P 0.15 0.15 0.15 0.15 -0.02 55 3 3 +3
27NOV26 1.55 P 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.21 -0.02 57 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.24 -0.02 57 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.28 -0.01 59 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.31 -0.02 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.35 -0.02 60 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.38 -0.02 58 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.42 -0.03 59 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.50 - 59 0 0 -
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 -0.01 58 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.05 -0.01 57 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.06 -0.01 56 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.07 -0.01 54 0 71 0
30DEC26 1.30 P 0.09 0.09 0.09 0.09 -0.01 55 1 122 -1
30DEC26 1.35 P 0.00 0.00 0.00 0.11 -0.01 56 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.13 -0.01 56 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.15 -0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.18 -0.02 57 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.20 -0.03 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.24 -0.01 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.27 -0.01 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.30 -0.02 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.34 -0.01 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.36 -0.03 56 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.40 -0.04 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.44 -0.03 58 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.48 -0.03 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.52 -0.04 59 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.60 -0.04 59 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.69 -0.04 60 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.78 -0.04 62 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.88 -0.03 66 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.97 -0.03 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.06 -0.04 66 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.15 -0.04 64 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.25 -0.04 67 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.34 -0.05 64 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.44 -0.04 67 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.54 -0.04 69 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 59 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.07 -0.01 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.08 -0.01 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.13 -0.02 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.16 -0.01 57 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.18 -0.01 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.20 -0.02 55 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.23 -0.02 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.25 -0.02 55 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.29 -0.01 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.32 -0.02 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.39 -0.02 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.42 -0.02 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.45 -0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.49 -0.03 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.53 -0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.56 -0.04 56 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.64 -0.04 57 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.73 -0.04 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.81 -0.04 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.90 -0.04 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.00 -0.03 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.09 -0.03 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.18 -0.03 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.26 -0.05 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.36 -0.04 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.46 -0.04 65 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.55 -0.04 63 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.64 -0.05 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.74 -0.04 62 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.84 -0.04 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.93 -0.05 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.08 -0.01 56 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 0.00 57 0 5 0
29JUN27 1.15 P 0.00 0.00 0.00 0.11 -0.01 55 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.13 -0.01 56 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.15 -0.01 56 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.17 -0.02 55 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.19 -0.02 55 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.21 -0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.24 -0.02 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.27 -0.02 56 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 -0.02 56 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.38 -0.02 54 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.41 -0.03 54 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.45 -0.04 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.49 -0.03 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.53 -0.03 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.56 -0.03 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.60 -0.03 56 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.68 -0.04 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.76 -0.04 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.84 -0.04 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.93 -0.04 58 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.02 -0.04 59 0 21 0
TOTAL PUT 352 5,913 +224
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$ 121.700
07AUG26 101.00 C 0.00 0.00 0.00 20.72 -0.90 86 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 19.72 -0.90 82 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 18.72 -0.90 77 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 17.72 -0.91 73 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 16.72 -0.91 68 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 15.72 -0.91 64 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 14.72 -0.91 60 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 13.72 -0.91 55 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 12.72 -0.91 51 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 11.72 -0.91 47 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 10.72 -0.91 43 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 9.72 -0.91 39 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 8.72 -0.91 35 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 7.72 -0.91 30 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 6.72 -0.92 26 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 5.73 -0.92 29 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 4.76 -0.92 30 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 3.82 -0.92 30 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 2.88 -0.92 27 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 2.09 -0.90 28 0 0 0
07AUG26 121.00 C 0.00 0.00 0.00 1.44 -0.82 29 0 39 0
07AUG26 122.00 C 1.08 1.08 1.08 0.93 -0.69 29 1 30 +1
07AUG26 123.00 C 0.56 0.56 0.56 0.56 -0.59 29 2 3 +2
07AUG26 124.00 C 0.00 0.00 0.00 0.31 -0.47 30 0 15 0
07AUG26 125.00 C 0.00 0.00 0.00 0.17 -0.32 30 0 22 0
07AUG26 126.00 C 0.00 0.00 0.00 0.08 -0.21 30 0 22 0
07AUG26 127.00 C 0.00 0.00 0.00 0.04 -0.12 31 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 0.02 -0.07 32 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
07AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
07AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 19.77 -0.91 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 18.77 -0.91 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 17.78 -0.90 35 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 16.78 -0.91 33 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 15.78 -0.91 30 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 14.78 -0.91 28 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 13.78 -0.91 25 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 12.79 -0.91 28 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 11.80 -0.91 28 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 10.81 -0.92 27 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 9.83 -0.92 27 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 8.87 -0.92 27 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 7.93 -0.91 27 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 7.01 -0.91 27 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 6.12 -0.91 27 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 5.28 -0.90 27 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 4.45 -0.92 26 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 3.71 -0.81 26 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 3.03 -0.76 26 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 2.44 -0.73 26 0 0 0
14AUG26 122.00 C 2.09 2.09 2.09 1.95 -0.67 26 1 1 +1
14AUG26 123.00 C 0.00 0.00 0.00 1.56 -0.57 27 0 22 0
14AUG26 124.00 C 0.00 0.00 0.00 1.21 -0.50 27 0 30 0
14AUG26 125.00 C 0.92 1.07 0.90 0.92 -0.43 27 31 30 +30
14AUG26 126.00 C 0.00 0.00 0.00 0.68 -0.37 27 0 15 0
14AUG26 127.00 C 0.55 0.55 0.55 0.49 -0.31 27 15 15 +15
14AUG26 128.00 C 0.42 0.42 0.42 0.35 -0.26 27 1 1 +1
14AUG26 129.00 C 0.00 0.00 0.00 0.24 -0.20 27 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.16 -0.16 27 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.11 -0.14 27 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.07 -0.09 27 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.05 -0.07 28 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.80 -1.53 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.31 -1.53 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 26.83 -1.19 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.35 -1.19 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.78 -1.50 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.40 -1.41 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.93 -1.43 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.49 -0.91 26 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 12.12 -0.89 26 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 9.86 -0.87 26 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 7.77 -0.83 26 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 5.90 -0.77 26 0 74 0
28AUG26 120.00 C 4.30 4.30 4.30 4.18 -0.77 25 5 158 0
28AUG26 122.50 C 3.11 3.11 3.04 2.97 -0.54 26 3 80 +3
28AUG26 125.00 C 0.00 0.00 0.00 2.04 -0.37 27 0 132 0
28AUG26 127.50 C 0.00 0.00 0.00 1.33 -0.28 27 0 144 0
28AUG26 130.00 C 0.85 0.86 0.85 0.81 -0.26 27 5 268 -2
28AUG26 132.50 C 0.00 0.00 0.00 0.47 -0.19 27 0 189 0
28AUG26 135.00 C 0.34 0.38 0.34 0.26 -0.12 27 4 182 0
28AUG26 137.50 C 0.26 0.26 0.26 0.14 -0.07 27 1 98 -1
28AUG26 140.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 197 0
28AUG26 142.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 54.52 -1.25 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.02 -1.25 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.55 -1.24 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.07 -1.41 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.59 -1.40 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.11 -1.42 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.63 -1.40 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.16 -1.25 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.69 -0.94 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.12 -1.21 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.67 -1.17 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.23 -1.00 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 24.83 -0.96 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 22.30 -1.60 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 19.93 -1.52 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 17.63 -0.89 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 15.42 -0.87 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 13.32 -0.85 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 11.36 -0.81 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 9.56 -0.77 28 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 7.92 -0.72 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 6.42 -0.71 28 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 5.17 -0.57 28 0 126 0
29SEP26 125.00 C 0.00 0.00 0.00 4.11 -0.52 28 0 72 0
29SEP26 127.50 C 0.00 0.00 0.00 3.23 -0.43 28 0 111 0
29SEP26 130.00 C 0.00 0.00 0.00 2.52 -0.41 28 0 328 0
29SEP26 132.50 C 2.03 2.03 2.03 1.93 -0.35 28 15 65 +15
29SEP26 135.00 C 0.00 0.00 0.00 1.44 -0.29 28 0 238 0
29SEP26 137.50 C 0.00 0.00 0.00 1.06 -0.24 28 0 204 0
29SEP26 140.00 C 0.00 0.00 0.00 0.77 -0.19 28 0 102 0
29SEP26 142.50 C 0.00 0.00 0.00 0.55 -0.15 28 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.39 -0.11 28 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 0.27 -0.09 28 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 32.59 -1.39 36 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.19 -1.38 35 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 27.48 -1.68 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 25.34 -1.44 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 22.81 -1.63 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.55 -1.56 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.38 -0.90 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.30 -0.88 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 14.33 -0.87 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 12.49 -0.85 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 10.79 -0.81 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 9.23 -0.78 28 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 7.64 -0.83 27 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 6.50 -0.64 27 0 30 0
29OCT26 125.00 C 5.23 5.23 5.23 5.39 -0.54 27 1 64 +1
29OCT26 127.50 C 0.00 0.00 0.00 4.38 -0.57 27 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 3.64 -0.46 27 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 3.01 -0.38 28 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 2.43 -0.38 28 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 1.97 -0.23 28 0 76 0
29OCT26 140.00 C 0.00 0.00 0.00 1.55 -0.32 28 0 75 0
29OCT26 142.50 C 0.00 0.00 0.00 1.21 -0.28 28 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.92 -0.25 28 0 4 0
27NOV26 100.00 C 0.00 0.00 0.00 23.33 -1.25 31 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 20.86 -1.49 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 18.73 -1.45 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.71 -0.93 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.80 -0.92 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 13.02 -0.90 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 11.36 -0.89 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 9.86 -0.84 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 8.28 -0.82 27 0 0 0
27NOV26 122.50 C 7.12 7.17 7.12 7.16 -0.66 28 30 30 +30
27NOV26 125.00 C 0.00 0.00 0.00 6.10 -0.56 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 5.11 -0.58 28 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 4.21 -0.64 27 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 3.71 -0.42 28 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 3.05 -0.47 28 0 0 0
27NOV26 137.50 C 2.69 2.69 2.67 2.52 -0.46 28 30 30 +30
27NOV26 140.00 C 0.00 0.00 0.00 2.04 -0.44 28 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 1.67 -0.36 28 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 1.30 -0.37 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.87 -1.30 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.41 -1.30 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.95 -1.30 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.50 -1.30 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.04 -1.38 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.60 -1.39 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 35.18 -1.36 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.78 -1.34 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 30.39 -1.18 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 27.74 -1.67 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 25.75 -1.30 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 23.33 -1.51 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 21.07 -1.55 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.02 -1.48 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 17.05 -0.86 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 15.22 -0.83 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 13.52 -0.80 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.90 -0.79 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 10.47 -0.73 28 0 24 0
30DEC26 120.00 C 9.15 9.15 9.15 9.29 -0.53 28 1 18 +1
30DEC26 122.50 C 0.00 0.00 0.00 7.81 -0.75 27 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 6.86 -0.55 28 0 467 0
30DEC26 127.50 C 5.95 5.95 5.95 5.93 -0.53 28 1 208 -1
30DEC26 130.00 C 0.00 0.00 0.00 5.11 -0.52 28 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 4.43 -0.35 28 0 50 0
30DEC26 135.00 C 0.00 0.00 0.00 3.79 -0.35 28 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 3.19 -0.41 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.71 -0.34 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.25 -0.34 28 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 1.85 -0.32 28 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.52 -0.26 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.28 -0.20 28 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.05 -0.20 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.88 -0.14 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.72 -0.14 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.59 -0.11 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.49 -0.10 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.39 -0.09 28 0 42 0
30DEC26 167.50 C 0.65 0.65 0.65 0.33 -0.08 28 15 43 0
30MAR27 90.00 C 0.00 0.00 0.00 32.78 -1.80 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.46 -1.83 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.24 -1.75 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.11 -1.56 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.01 -1.51 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.19 -1.30 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.35 -0.83 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.61 -0.82 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.98 -0.78 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.45 -0.76 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.04 -0.71 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 12.72 -0.70 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 11.49 -0.64 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 10.13 -0.55 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 9.10 -0.51 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 8.16 -0.54 28 0 16 0
30MAR27 130.00 C 7.20 7.20 7.20 7.31 -0.51 28 1 1 +1
30MAR27 132.50 C 0.00 0.00 0.00 6.56 -0.48 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 5.86 -0.44 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 5.25 -0.41 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.72 -0.32 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.15 -0.48 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.85 -0.34 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.41 -0.22 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.98 -0.32 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.58 -0.34 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.26 -0.26 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.97 -0.23 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.75 -0.19 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.52 -0.20 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.32 -0.18 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.17 -0.15 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 33.13 -1.45 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.99 -1.52 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.92 -1.48 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.93 -1.45 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.03 -1.42 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.64 -0.98 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.97 -0.87 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.36 -0.67 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.88 -0.66 28 0 4 0
29JUN27 112.50 C 17.00 17.00 17.00 16.89 -0.84 27 1 1 +1
29JUN27 115.00 C 0.00 0.00 0.00 15.64 -0.64 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.40 -0.75 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.27 -0.67 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 12.19 -0.68 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 11.17 -0.58 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.25 -0.56 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.42 -0.51 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 8.61 -0.53 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.92 -0.48 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 7.24 -0.46 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 6.77 -0.31 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.04 -0.46 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 5.51 -0.50 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.95 -0.32 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 4.53 -0.40 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.10 -0.26 28 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 3.68 -0.37 28 0 7 0
TOTAL CALL 164 9,881 +128
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
07AUG26 114.00 P 0.03 0.03 0.03 0.01 0.00 37 5 9 +5
07AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
07AUG26 117.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 26 0
07AUG26 118.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 11 0
07AUG26 119.00 P 0.00 0.00 0.00 0.23 0.00 30 0 10 0
07AUG26 120.00 P 0.68 0.68 0.40 0.45 +0.04 30 41 150 +40
07AUG26 121.00 P 1.15 1.15 1.15 0.79 +0.11 31 15 25 0
07AUG26 122.00 P 0.00 0.00 0.00 1.28 +0.23 31 0 32 0
07AUG26 123.00 P 0.00 0.00 0.00 1.91 +0.34 31 0 30 0
07AUG26 124.00 P 0.00 0.00 0.00 2.68 +0.49 33 0 15 0
07AUG26 125.00 P 0.00 0.00 0.00 3.44 +0.50 30 0 35 0
07AUG26 126.00 P 0.00 0.00 0.00 4.36 +0.60 30 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 5.32 +0.78 30 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 6.30 +0.84 0 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 7.30 +0.88 0 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 8.30 +0.89 0 0 0 0
07AUG26 131.00 P 0.00 0.00 0.00 9.30 +0.90 0 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 10.30 +0.90 0 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 11.30 +0.90 0 0 0 0
07AUG26 134.00 P 0.00 0.00 0.00 12.30 +0.90 0 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 13.30 +0.90 0 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 14.30 +0.90 0 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 15.30 +0.90 0 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 16.30 +0.90 0 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 17.30 +0.90 0 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 18.30 +0.90 0 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 19.30 +0.90 0 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 20.30 +0.90 0 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 21.30 +0.90 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 30 0 0 0
14AUG26 109.00 P 0.09 0.09 0.09 0.01 -0.01 28 5 5 +5
14AUG26 110.00 P 0.11 0.11 0.11 0.02 -0.01 28 1 1 +1
14AUG26 111.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
14AUG26 113.00 P 0.20 0.20 0.20 0.09 -0.01 27 1 1 +1
14AUG26 114.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 2 0
14AUG26 116.00 P 0.00 0.00 0.00 0.35 0.00 27 0 1 0
14AUG26 117.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 0.74 +0.05 28 0 15 0
14AUG26 119.00 P 0.00 0.00 0.00 1.02 +0.08 28 0 0 0
14AUG26 120.00 P 1.58 1.58 1.58 1.37 +0.12 28 2 17 0
14AUG26 121.00 P 2.02 2.02 1.87 1.79 +0.18 28 30 15 -10
14AUG26 122.00 P 2.45 2.45 2.45 2.30 +0.24 28 15 39 +15
14AUG26 123.00 P 0.00 0.00 0.00 2.87 +0.35 28 0 6 0
14AUG26 124.00 P 0.00 0.00 0.00 3.53 +0.48 29 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 4.25 +0.47 29 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 4.89 +0.38 27 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 5.71 +0.57 27 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 6.57 +0.63 27 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 7.47 +0.69 27 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 8.40 +0.74 27 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 9.36 +0.79 27 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 10.32 +0.82 27 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 11.31 +0.85 28 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 12.30 +0.87 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 13.30 +0.89 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 14.30 +0.90 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 15.30 +0.90 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 16.30 +0.90 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 17.30 +0.90 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 18.30 +0.90 0 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 19.30 +0.90 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 20.30 +0.90 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 21.30 +0.90 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 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 29 0 67 0
28AUG26 102.50 P 0.13 0.13 0.13 0.02 0.00 28 8 110 -8
28AUG26 105.00 P 0.00 0.00 0.00 0.04 0.00 27 0 625 0
28AUG26 107.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 110 0
28AUG26 110.00 P 0.39 0.39 0.38 0.23 +0.02 27 4 129 +1
28AUG26 112.50 P 0.63 0.66 0.63 0.47 +0.05 27 12 257 0
28AUG26 115.00 P 0.00 0.00 0.00 0.89 +0.09 27 0 204 0
28AUG26 117.50 P 1.76 1.76 1.66 1.54 +0.16 27 3 134 -3
28AUG26 120.00 P 2.61 2.61 2.61 2.46 +0.22 27 15 147 0
28AUG26 122.50 P 0.00 0.00 0.00 3.66 +0.31 27 0 75 0
28AUG26 125.00 P 0.00 0.00 0.00 5.11 +0.48 27 0 66 0
28AUG26 127.50 P 7.02 7.02 7.02 7.06 +0.62 28 9 30 0
28AUG26 130.00 P 0.00 0.00 0.00 8.90 +0.65 26 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 11.09 +0.73 26 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 13.41 +0.80 26 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 15.83 +0.86 27 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.30 +0.89 0 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 20.80 +0.90 0 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 23.67 +1.27 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.17 +1.27 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.67 +1.27 54 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.17 +1.27 58 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.67 +1.27 61 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.17 +1.27 64 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.67 +1.27 67 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 41.17 +1.27 70 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.67 +1.27 73 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 46.16 +1.26 75 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 38 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 0.00 28 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 0.00 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.05 0.00 28 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.09 0.00 28 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.16 0.00 28 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 163 0
29SEP26 105.00 P 0.78 0.78 0.78 0.49 +0.03 28 2 121 +2
29SEP26 107.50 P 0.00 0.00 0.00 0.78 +0.05 28 0 176 0
29SEP26 110.00 P 0.00 0.00 0.00 1.19 +0.08 28 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 1.73 +0.11 28 0 126 0
29SEP26 115.00 P 0.00 0.00 0.00 2.44 +0.15 28 0 203 0
29SEP26 117.50 P 3.30 3.30 3.30 3.29 +0.22 28 3 93 +3
29SEP26 120.00 P 4.41 4.41 4.41 4.36 +0.26 28 1 103 +1
29SEP26 122.50 P 0.00 0.00 0.00 5.56 +0.30 28 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 7.00 +0.36 28 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 8.54 +0.45 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 10.29 +0.49 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.22 +0.58 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 14.27 +0.65 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.42 +0.70 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 18.67 +0.75 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.99 +0.79 28 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 23.67 +1.11 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 26.17 +1.21 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.67 +1.26 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.17 +1.27 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.67 +1.27 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.17 +1.27 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.67 +1.27 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.17 +1.27 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.67 +1.27 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.16 +1.26 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.27 -0.01 27 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 0.68 +0.02 28 0 32 0
29OCT26 105.00 P 1.26 1.26 1.26 1.00 +0.01 28 1 46 0
29OCT26 107.50 P 1.66 1.66 1.66 1.42 +0.02 28 15 121 +15
29OCT26 110.00 P 0.00 0.00 0.00 1.96 +0.05 28 0 77 0
29OCT26 112.50 P 0.00 0.00 0.00 2.62 +0.07 28 0 15 0
29OCT26 115.00 P 3.37 3.37 3.37 3.43 +0.09 28 26 42 +7
29OCT26 117.50 P 4.24 4.24 4.21 4.37 +0.19 28 36 52 +2
29OCT26 120.00 P 0.00 0.00 0.00 5.45 +0.25 28 0 44 0
29OCT26 122.50 P 0.00 0.00 0.00 6.70 +0.31 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.10 +0.40 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 9.57 +0.34 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.26 +0.42 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 13.06 +0.46 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.99 +0.51 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.03 +0.58 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.16 +0.63 28 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 21.57 +0.88 29 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.87 +0.95 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 1.10 -0.04 28 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 1.55 -0.03 28 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.07 -0.01 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 2.70 -0.02 28 0 30 0
27NOV26 110.00 P 3.50 3.50 3.50 3.48 +0.04 28 10 25 +10
27NOV26 112.50 P 0.00 0.00 0.00 4.37 +0.13 28 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.38 +0.22 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 6.50 +0.26 28 0 0 0
27NOV26 120.00 P 7.93 7.93 7.84 7.78 +0.31 28 45 60 +45
27NOV26 122.50 P 0.00 0.00 0.00 9.28 +0.28 29 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 10.56 +0.26 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 12.19 +0.30 28 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 13.93 +0.32 28 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 15.78 +0.40 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 17.69 +0.41 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 19.74 +0.50 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 21.82 +0.54 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 24.62 +1.28 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 26.86 +1.38 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 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 0.00 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 0.00 28 0 463 0
30DEC26 87.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.42 0.00 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.60 +0.01 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.86 +0.02 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.18 +0.03 28 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 1.62 +0.10 28 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.11 +0.05 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 2.73 +0.08 28 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.43 +0.12 28 0 82 0
30DEC26 110.00 P 0.00 0.00 0.00 4.25 +0.13 28 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.21 +0.25 28 0 10 0
30DEC26 115.00 P 0.00 0.00 0.00 6.23 +0.29 28 0 63 0
30DEC26 117.50 P 0.00 0.00 0.00 7.37 +0.39 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.63 +0.31 28 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 10.02 +0.21 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.42 +0.28 28 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 13.00 +0.37 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.73 +0.14 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 16.51 +0.47 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.42 +0.53 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.36 +0.55 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 22.41 +0.60 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 25.14 +1.28 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.31 +1.32 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 29.52 +1.33 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 31.67 +1.25 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 34.10 +1.42 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 36.42 +1.46 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.77 +1.48 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.02 +1.37 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.46 +1.47 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.92 +1.54 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.32 +1.55 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.46 +0.03 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.91 +0.10 28 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.40 +0.11 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.98 +0.17 29 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 3.63 +0.08 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.39 +0.12 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 5.21 +0.12 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 6.17 +0.18 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.19 +0.20 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.29 +0.21 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.50 +0.24 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 10.78 +0.27 29 0 30 0
30MAR27 122.50 P 0.00 0.00 0.00 12.16 +0.34 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.62 +0.20 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 14.99 +0.12 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.59 +0.38 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 18.34 +0.45 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.12 +0.46 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 22.56 +1.08 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 24.53 +1.12 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 26.51 +1.11 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 28.60 +1.17 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.71 +1.22 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.86 +1.49 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 35.03 +1.52 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.26 +1.34 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.51 +1.36 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.79 +1.35 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.04 +1.36 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.37 +1.61 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.70 +1.40 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.81 +0.07 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.26 +0.11 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.74 +0.10 28 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 3.33 +0.14 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.96 +0.14 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 4.79 +0.15 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.66 +0.28 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.54 +0.23 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.58 +0.34 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.61 +0.32 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.83 +0.46 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 11.06 +0.50 29 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 12.20 +0.35 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 13.61 +0.35 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.09 +0.39 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.67 +0.46 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.33 +0.50 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 20.10 +0.63 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.90 +1.15 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.74 +0.97 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.62 +0.88 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.57 +1.15 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.57 +1.08 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.61 +1.32 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.69 +1.34 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.82 +1.39 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.99 +1.44 30 0 0 0
TOTAL PUT 305 8,833 +132
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$ 2.385
28AUG26 1.50 C 0.00 0.00 0.00 0.89 -0.04 104 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.84 -0.04 97 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.79 -0.04 91 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.74 -0.04 85 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.69 -0.04 79 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.64 -0.04 73 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.59 -0.04 68 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.54 -0.04 62 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.49 -0.04 56 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.44 -0.04 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.39 -0.04 46 0 50 0
28AUG26 2.10 C 0.30 0.30 0.30 0.30 -0.04 46 3 11 -2
28AUG26 2.20 C 0.00 0.00 0.00 0.22 -0.04 46 0 913 0
28AUG26 2.30 C 0.00 0.00 0.00 0.16 -0.03 49 0 831 0
28AUG26 2.40 C 0.11 0.11 0.11 0.11 -0.03 50 5 1,125 0
28AUG26 2.50 C 0.07 0.07 0.07 0.07 -0.03 49 6 1,837 -1
28AUG26 2.60 C 0.05 0.05 0.05 0.05 -0.02 52 8 413 +8
28AUG26 2.70 C 0.00 0.00 0.00 0.03 -0.02 52 0 649 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 -0.01 54 0 294 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 -0.01 52 0 812 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.90 -0.03 81 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.85 -0.03 76 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.80 -0.04 71 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 -0.04 66 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 -0.03 53 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 -0.03 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.47 -0.03 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.42 -0.04 47 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.34 -0.04 46 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.28 -0.02 48 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.22 -0.03 48 0 283 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 -0.03 48 0 491 0
29SEP26 2.50 C 0.13 0.13 0.13 0.13 -0.03 48 30 771 -30
29SEP26 2.60 C 0.00 0.00 0.00 0.10 -0.02 48 0 418 0
29SEP26 2.70 C 0.09 0.09 0.09 0.08 -0.01 50 48 702 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 -0.01 50 0 108 0
29SEP26 2.90 C 0.00 0.00 0.00 0.04 -0.01 49 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 449 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,002 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 164 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 645 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.90 -0.04 62 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.85 -0.04 58 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.80 -0.05 54 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.75 -0.05 50 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.57 -0.04 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.31 -0.02 45 0 90 0
29OCT26 2.30 C 0.25 0.25 0.25 0.26 -0.03 47 7 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.21 -0.02 46 0 281 0
29OCT26 2.50 C 0.17 0.17 0.17 0.17 -0.02 47 10 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.13 -0.02 45 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.09 -0.01 48 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 22 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.76 -0.04 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.72 -0.04 50 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.67 -0.04 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.64 -0.04 51 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.60 -0.04 50 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.34 -0.04 45 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.12 -0.01 48 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.92 -0.03 55 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.88 -0.03 56 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.83 -0.03 53 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.74 -0.03 50 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 -0.03 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.65 -0.04 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.58 -0.03 48 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.54 -0.03 47 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 -0.04 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.43 -0.04 45 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 -0.03 46 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.33 -0.03 46 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.29 -0.02 48 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.24 -0.04 46 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 -0.03 47 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 -0.03 47 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 -0.02 47 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 -0.02 48 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 638 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.01 49 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.02 48 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 49 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 49 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 48 0 60 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 47 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.95 -0.04 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.91 -0.04 51 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.87 -0.04 51 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.79 -0.04 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.67 -0.04 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.57 -0.04 46 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.51 -0.03 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.33 -0.01 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 -0.02 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.26 -0.02 47 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.02 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 60 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.02 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.02 47 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 -0.02 46 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.01 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 55 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 48 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 47 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 46 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.99 -0.04 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.95 -0.04 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.92 -0.03 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.87 -0.04 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.83 -0.04 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.76 -0.04 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.73 -0.03 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.69 -0.04 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.63 -0.03 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.57 -0.03 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.52 -0.04 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.43 -0.03 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.35 -0.03 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 -0.03 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.02 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 -0.02 47 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 -0.02 47 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.02 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.02 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 300 0
29JUN27 3.60 C 0.14 0.14 0.14 0.14 -0.01 47 2 48 +2
TOTAL CALL 119 26,862 -23
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 109 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 96 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 47 0 503 0
28AUG26 2.20 P 0.04 0.04 0.04 0.05 +0.01 51 60 411 0
28AUG26 2.30 P 0.08 0.08 0.08 0.08 +0.01 49 20 221 0
28AUG26 2.40 P 0.13 0.13 0.13 0.14 +0.02 53 5 75 +5
28AUG26 2.50 P 0.00 0.00 0.00 0.20 +0.02 53 0 154 0
28AUG26 2.60 P 0.00 0.00 0.00 0.28 +0.03 57 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.36 +0.03 57 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.45 +0.03 60 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.54 +0.03 61 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.63 +0.03 57 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.93 +0.04 74 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.23 +0.04 90 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.33 +0.04 95 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.43 +0.04 99 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.53 +0.04 104 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.63 +0.04 108 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.73 +0.05 112 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 43 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 44 0 392 0
29SEP26 2.10 P 0.05 0.05 0.05 0.06 +0.01 47 70 335 0
29SEP26 2.20 P 0.09 0.09 0.09 0.09 +0.01 47 100 338 +100
29SEP26 2.30 P 0.00 0.00 0.00 0.13 +0.01 46 0 468 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.02 49 0 449 0
29SEP26 2.50 P 0.22 0.22 0.22 0.25 +0.02 49 4 366 0
29SEP26 2.60 P 0.00 0.00 0.00 0.32 +0.02 50 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 +0.03 52 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 +0.03 52 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 +0.03 55 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.65 +0.02 51 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 +0.02 51 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.84 +0.03 55 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.94 +0.05 59 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.04 +0.04 63 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.13 +0.02 58 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.23 +0.03 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 +0.04 65 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.43 +0.03 68 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.53 +0.04 71 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.63 +0.04 75 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 +0.04 77 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 1.83 +0.05 80 0 0 -25
29SEP26 4.30 P 0.00 0.00 0.00 1.93 +0.05 83 0 0 -35
29SEP26 4.40 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.13 +0.05 88 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.53 +0.05 98 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.01 46 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 16 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.43 +0.03 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.51 +0.03 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.59 +0.03 51 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 +0.04 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.85 +0.03 51 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.95 +0.04 54 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.04 +0.04 53 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.69 +0.02 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.87 +0.03 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.96 +0.03 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.05 +0.03 51 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 +0.01 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 +0.01 47 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 0.00 46 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 0.00 46 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 0.00 46 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.01 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 +0.02 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 +0.02 48 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.40 +0.01 46 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 +0.02 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.55 +0.03 47 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.63 +0.03 48 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 +0.03 48 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 +0.03 47 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 +0.03 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 +0.03 49 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 +0.03 49 0 25 0
30DEC26 3.50 P 1.10 1.10 1.10 1.15 +0.03 49 1 11 +1
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.34 +0.04 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 +0.03 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 +0.04 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 +0.04 51 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 +0.04 53 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 +0.04 55 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 +0.05 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.13 +0.05 60 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 46 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.01 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.02 46 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 +0.02 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.03 47 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 +0.01 47 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 +0.02 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.53 +0.01 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.60 +0.02 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.68 +0.03 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.76 +0.03 47 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.84 +0.03 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 +0.03 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.00 +0.03 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.09 +0.03 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.17 +0.02 45 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.35 +0.03 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.45 +0.04 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.54 +0.03 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.64 +0.04 47 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.73 +0.03 45 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.83 +0.04 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.93 +0.04 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 +0.03 0 0 194 0
29JUN27 1.50 P 0.00 0.00 0.00 0.06 0.00 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 0.00 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 0.00 47 0 106 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 +0.01 48 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 0.00 46 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 +0.01 47 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 +0.01 47 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 0.00 45 0 60 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 +0.02 47 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 +0.02 47 0 17 0
29JUN27 2.40 P 0.39 0.39 0.39 0.40 +0.02 46 39 75 0
29JUN27 2.50 P 0.46 0.46 0.46 0.46 +0.02 46 5 15 +5
29JUN27 2.60 P 0.00 0.00 0.00 0.53 +0.03 47 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.59 +0.02 46 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.67 +0.03 48 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 +0.03 47 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.89 +0.03 48 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 +0.03 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 +0.03 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.21 +0.03 46 0 5 0
29JUN27 3.60 P 1.29 1.29 1.29 1.29 +0.02 45 55 55 +55
TOTAL PUT 359 21,125 +106
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$ 42.980
28AUG26 30.00 C 0.00 0.00 0.00 13.04 +0.01 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.04 -0.04 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.04 0.00 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.04 -0.02 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.06 -0.12 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.07 -0.03 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.11 +0.03 40 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.17 +0.02 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.26 +0.01 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.41 0.00 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.62 -0.01 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 2.92 -0.01 40 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 2.33 +0.01 41 0 98 0
28AUG26 43.00 C 1.59 1.59 1.59 1.71 -0.14 39 3 78 0
28AUG26 44.00 C 1.28 1.42 1.28 1.28 -0.12 39 415 490 +375
28AUG26 45.00 C 0.90 0.90 0.90 0.98 -0.06 40 1 205 +1
28AUG26 46.00 C 0.00 0.00 0.00 0.70 -0.05 40 0 304 0
28AUG26 47.00 C 0.53 0.53 0.53 0.50 -0.03 40 1 215 +1
28AUG26 48.00 C 0.39 0.39 0.39 0.34 -0.03 40 5 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 215 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 176 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 25 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 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.06 -0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.07 -0.09 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.08 -0.05 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.09 -0.06 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.11 -0.07 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.15 -0.07 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.21 -0.07 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.17 -0.11 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.46 +0.03 38 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.66 +0.03 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.93 +0.03 38 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.26 +0.01 37 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 2.61 -0.13 36 0 135 0
29SEP26 43.00 C 2.16 2.16 2.15 2.16 -0.06 37 4 148 +4
29SEP26 44.00 C 1.68 1.68 1.68 1.78 +0.01 38 15 274 +14
29SEP26 45.00 C 1.33 1.33 1.33 1.42 +0.02 38 15 131 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.86 +0.01 38 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.66 +0.01 38 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.01 38 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 0.00 38 0 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 0.00 38 0 106 0
29SEP26 55.00 C 0.17 0.17 0.17 0.09 +0.01 38 25 461 +25
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 39 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 43 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 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 65 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 13.07 -0.08 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.07 -0.09 35 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.08 -0.07 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.14 -0.05 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.11 -0.12 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.20 -0.09 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.31 -0.09 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.27 -0.16 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.65 +0.01 37 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.90 0.00 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.22 0.00 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.62 -0.01 37 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.08 -0.01 37 0 36 0
29OCT26 43.00 C 2.61 2.61 2.61 2.67 -0.02 38 15 73 +15
29OCT26 44.00 C 0.00 0.00 0.00 2.18 -0.10 37 0 50 0
29OCT26 45.00 C 0.00 0.00 0.00 1.85 -0.06 38 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 1.57 -0.02 38 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 1.31 -0.02 38 0 69 0
29OCT26 48.00 C 0.00 0.00 0.00 1.08 -0.01 38 0 73 0
29OCT26 49.00 C 0.99 0.99 0.99 0.89 -0.02 38 30 43 +30
29OCT26 50.00 C 0.00 0.00 0.00 0.71 -0.03 37 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.43 -0.02 37 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.11 -0.21 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.25 -0.18 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.42 -0.10 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.61 -0.02 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.84 -0.04 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.16 -0.05 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.53 -0.05 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.96 -0.06 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.46 -0.06 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.09 +0.02 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.69 -0.07 38 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.31 -0.07 38 0 9 0
27NOV26 46.00 C 2.03 2.03 2.01 2.00 -0.07 38 30 30 +30
27NOV26 47.00 C 1.71 1.81 1.71 1.71 -0.06 38 45 60 +45
27NOV26 48.00 C 1.53 1.53 1.53 1.48 -0.06 38 15 30 +15
27NOV26 49.00 C 1.34 1.34 1.34 1.25 -0.06 37 15 60 +15
27NOV26 50.00 C 0.00 0.00 0.00 1.07 -0.06 37 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.69 -0.04 37 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.07 -0.08 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.09 -0.09 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.08 -0.16 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.14 -0.18 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.16 -0.27 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.33 -0.27 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.53 -0.26 36 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 6.80 -0.23 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.10 -0.01 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 -0.02 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.87 -0.03 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.34 -0.02 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 -0.04 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.42 -0.13 36 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 -0.05 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.75 -0.03 37 0 35 0
30DEC26 46.00 C 0.00 0.00 0.00 2.42 -0.03 37 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 -0.03 37 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.86 -0.03 37 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.63 -0.03 37 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 1.41 -0.03 37 0 146 0
30DEC26 52.50 C 0.00 0.00 0.00 0.96 -0.02 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.02 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 0.00 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 13.11 -0.19 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.24 -0.18 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.38 -0.09 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.62 -0.08 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.86 -0.10 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.10 -0.14 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.46 -0.09 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.75 -0.14 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.15 -0.14 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.59 +0.09 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.06 +0.06 37 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.56 +0.06 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.13 +0.08 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.70 -0.07 37 0 44 0
30MAR27 44.00 C 0.00 0.00 0.00 4.30 -0.04 37 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.94 -0.05 37 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 3.60 -0.04 37 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 3.27 -0.04 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.98 -0.04 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.70 -0.04 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.45 -0.04 37 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 1.85 -0.03 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 -0.04 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.12 -0.03 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.03 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 -0.02 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.41 -0.23 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.65 -0.29 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.91 -0.18 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.18 -0.26 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.48 -0.08 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.82 -0.10 37 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.19 -0.09 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.58 -0.10 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.06 -0.10 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.52 -0.11 37 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 7.01 -0.08 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.52 -0.09 37 0 0 0
29JUN27 42.00 C 5.90 5.90 5.90 6.04 -0.11 37 15 15 +15
29JUN27 43.00 C 0.00 0.00 0.00 5.65 -0.03 37 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 5.25 -0.03 37 0 26 0
29JUN27 45.00 C 5.01 5.01 5.01 4.89 -0.03 37 10 30 +10
29JUN27 46.00 C 0.00 0.00 0.00 4.57 -0.01 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.25 -0.02 37 0 0 0
29JUN27 48.00 C 4.03 4.03 4.03 3.93 -0.05 37 15 15 +15
29JUN27 49.00 C 0.00 0.00 0.00 3.67 0.00 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.41 -0.01 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.92 0.00 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.41 0.00 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.94 -0.07 37 0 0 0
29JUN27 60.00 C 1.73 1.73 1.73 1.59 -0.05 37 16 116 +16
29JUN27 62.50 C 0.00 0.00 0.00 1.36 -0.01 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.11 -0.01 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.95 +0.03 38 0 26 0
TOTAL CALL 690 9,083 +626
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 83 0
28AUG26 38.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 45 0
28AUG26 39.00 P 0.43 0.43 0.43 0.37 -0.02 40 10 119 +10
28AUG26 40.00 P 0.65 0.65 0.65 0.59 -0.01 40 10 215 +10
28AUG26 41.00 P 0.00 0.00 0.00 0.89 0.00 41 0 395 0
28AUG26 42.00 P 1.40 1.40 1.40 1.28 +0.02 41 1 681 +1
28AUG26 43.00 P 1.84 1.84 1.84 1.76 +0.04 41 1 344 +1
28AUG26 44.00 P 0.00 0.00 0.00 2.34 +0.04 41 0 166 0
28AUG26 45.00 P 0.00 0.00 0.00 2.92 -0.07 40 0 249 0
28AUG26 46.00 P 0.00 0.00 0.00 3.65 -0.06 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.44 -0.06 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.29 -0.06 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.18 -0.06 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.32 +0.19 51 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.60 +0.03 49 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.28 +0.22 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.78 +0.22 79 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.24 +0.16 85 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.79 +0.23 96 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.28 +0.22 104 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.84 +0.28 115 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 39 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 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 0.00 38 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 0.00 38 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 154 0
29SEP26 36.00 P 0.48 0.48 0.48 0.47 0.00 37 15 107 0
29SEP26 37.00 P 0.63 0.63 0.63 0.67 -0.01 37 5 111 +5
29SEP26 38.00 P 0.91 0.95 0.91 0.93 0.00 37 7 90 0
29SEP26 39.00 P 0.00 0.00 0.00 1.24 0.00 37 0 78 0
29SEP26 40.00 P 1.63 1.64 1.56 1.62 -0.01 37 46 352 0
29SEP26 41.00 P 0.00 0.00 0.00 2.07 0.00 37 0 199 0
29SEP26 42.00 P 0.00 0.00 0.00 2.60 +0.02 37 0 131 0
29SEP26 43.00 P 0.00 0.00 0.00 3.25 +0.10 38 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 3.99 +0.10 39 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 4.58 -0.02 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.33 -0.02 37 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.13 -0.02 38 0 27 0
29SEP26 48.00 P 7.10 7.10 7.10 7.11 +0.13 41 1 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.92 +0.14 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.84 +0.25 41 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.98 +0.06 34 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.50 +0.28 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.94 +0.30 41 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.49 +0.30 51 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.73 +0.07 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.36 +0.26 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.85 +0.16 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.36 +0.29 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.86 +0.30 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.32 +0.23 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.82 +0.24 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.33 +0.18 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.81 +0.28 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.30 +0.24 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.79 +0.27 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.34 +0.33 83 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.83 +0.32 85 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.33 +0.33 89 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 25 0
29OCT26 35.00 P 0.00 0.00 0.00 0.61 -0.02 37 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.81 -0.03 37 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 1.06 -0.03 37 0 75 0
29OCT26 38.00 P 1.33 1.33 1.33 1.37 -0.03 37 5 44 +5
29OCT26 39.00 P 0.00 0.00 0.00 1.72 -0.04 37 0 68 0
29OCT26 40.00 P 0.00 0.00 0.00 2.12 -0.04 37 0 75 0
29OCT26 41.00 P 0.00 0.00 0.00 2.58 -0.05 36 0 74 0
29OCT26 42.00 P 0.00 0.00 0.00 3.09 -0.05 36 0 100 0
29OCT26 43.00 P 0.00 0.00 0.00 3.75 +0.06 37 0 32 0
29OCT26 44.00 P 0.00 0.00 0.00 4.39 -0.06 37 0 32 0
29OCT26 45.00 P 0.00 0.00 0.00 5.06 -0.06 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.78 -0.05 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.54 -0.05 37 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.32 -0.05 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.04 -0.03 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.92 -0.02 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.33 +0.23 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.68 +0.26 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.94 +0.13 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.49 +0.26 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.84 -0.09 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.09 -0.06 36 0 0 0
27NOV26 37.00 P 1.46 1.46 1.46 1.37 -0.08 36 15 63 +15
27NOV26 38.00 P 1.70 1.70 1.67 1.69 -0.08 36 21 36 +21
27NOV26 39.00 P 0.00 0.00 0.00 2.08 -0.08 36 0 50 0
27NOV26 40.00 P 0.00 0.00 0.00 2.49 -0.09 36 0 55 0
27NOV26 41.00 P 3.05 3.05 2.98 2.96 -0.09 36 31 39 +30
27NOV26 42.00 P 3.48 3.48 3.48 3.48 -0.09 36 15 38 +15
27NOV26 43.00 P 0.00 0.00 0.00 4.15 +0.03 37 0 9 0
27NOV26 44.00 P 0.00 0.00 0.00 4.77 -0.11 37 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 5.42 -0.10 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.13 -0.10 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.87 -0.08 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.65 -0.07 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.45 +0.10 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.29 +0.12 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.39 +0.07 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.68 +0.12 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.14 +0.24 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.61 +0.32 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 -0.02 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.69 -0.02 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.88 -0.03 36 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.08 -0.04 36 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 -0.02 36 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.66 -0.04 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.01 -0.04 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.40 -0.05 36 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 2.83 -0.05 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.31 -0.04 35 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 -0.02 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.42 0.00 36 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 5.04 -0.14 36 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 -0.12 36 0 108 0
30DEC26 46.00 P 0.00 0.00 0.00 6.41 -0.10 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.37 +0.15 38 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 7.91 +0.14 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.69 +0.10 36 0 38 0
30DEC26 50.00 P 9.45 9.45 9.45 9.51 +0.06 37 1 41 +1
30DEC26 52.50 P 0.00 0.00 0.00 11.66 +0.18 37 0 11 0
30DEC26 55.00 P 14.00 14.00 14.00 13.89 +0.21 38 1 8 +1
30DEC26 57.50 P 0.00 0.00 0.00 16.17 +0.23 37 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.61 +0.27 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.96 +0.21 37 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.42 +0.23 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.88 +0.19 37 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.36 +0.23 37 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.86 +0.29 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.32 +0.23 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.82 +0.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.33 +0.18 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.81 +0.28 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.30 +0.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.79 +0.27 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.34 +0.33 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.83 +0.32 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.79 -0.06 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.07 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 -0.04 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.47 -0.04 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.76 -0.04 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.08 -0.05 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.42 -0.06 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.82 -0.06 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.24 -0.05 36 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.70 -0.06 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.19 -0.05 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.72 -0.05 35 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.29 -0.04 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.89 0.00 36 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 6.78 +0.26 37 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 7.24 +0.08 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.96 +0.11 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.68 +0.11 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.42 +0.06 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.20 +0.08 37 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.20 -0.01 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.35 +0.15 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.44 +0.12 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.73 +0.17 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.07 +0.14 35 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.48 +0.17 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.91 +0.18 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.36 +0.18 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.86 +0.15 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.32 +0.23 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.82 +0.24 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.33 +0.18 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.81 +0.27 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.30 +0.24 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.18 -0.01 38 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.40 -0.02 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.68 +0.03 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.97 +0.04 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.30 -0.02 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.65 -0.03 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.03 -0.02 39 0 79 0
29JUN27 37.00 P 0.00 0.00 0.00 3.46 +0.02 39 0 13 0
29JUN27 38.00 P 3.88 3.88 3.88 3.89 -0.03 39 26 92 +26
29JUN27 39.00 P 0.00 0.00 0.00 4.37 -0.03 39 0 9 0
29JUN27 40.00 P 4.98 4.98 4.98 4.88 +0.06 39 2 140 +2
29JUN27 41.00 P 0.00 0.00 0.00 5.40 0.00 39 0 20 0
29JUN27 42.00 P 5.95 5.95 5.95 5.97 +0.02 39 3 17 +2
29JUN27 43.00 P 0.00 0.00 0.00 6.56 +0.03 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.17 +0.03 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.78 +0.01 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.48 +0.32 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.16 +0.02 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.85 +0.01 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.59 +0.08 40 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.33 +0.08 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.32 +0.10 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.28 +0.05 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.46 +0.15 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.58 +0.19 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.70 +0.12 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.93 +0.23 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.23 +0.10 39 0 0 0
TOTAL PUT 216 9,564 +145
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$ 68.000
07AUG26 46.00 C 0.00 0.00 0.00 22.01 +2.70 175 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 21.51 +2.70 170 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 21.01 +2.70 165 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 20.55 +2.74 218 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 20.01 +2.70 155 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 19.55 +2.74 207 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 19.01 +2.70 146 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 18.50 +2.69 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 18.04 +2.73 183 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 17.01 +2.70 127 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 16.05 +2.63 168 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 15.01 +2.69 109 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 14.04 +2.72 141 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 13.01 +2.69 92 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 12.12 +2.77 150 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 11.01 +2.63 76 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 10.02 +2.64 88 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 9.02 +2.69 80 0 1 0
07AUG26 60.00 C 0.00 0.00 0.00 8.16 +2.57 111 0 3 0
07AUG26 61.00 C 7.00 7.00 7.00 7.00 +2.28 0 1 1 0
07AUG26 62.00 C 6.30 6.78 6.30 6.06 +2.09 70 17 5 -16
07AUG26 63.00 C 5.88 6.20 5.88 5.14 +1.94 73 7 49 -2
07AUG26 64.00 C 5.00 5.10 4.05 4.30 +1.72 78 7 36 -2
07AUG26 65.00 C 2.84 4.06 2.50 3.50 +1.40 79 26 75 -2
07AUG26 66.00 C 2.00 3.63 1.86 2.78 +1.11 79 30 41 -2
07AUG26 67.00 C 1.98 3.05 1.98 2.17 +0.88 81 58 73 -15
07AUG26 68.00 C 1.48 2.28 1.48 1.67 +0.71 82 75 145 +14
07AUG26 69.00 C 1.25 1.91 1.22 1.22 +0.52 82 110 80 +46
07AUG26 70.00 C 0.55 1.50 0.55 0.92 +0.42 85 238 292 +22
07AUG26 71.00 C 0.71 1.15 0.68 0.65 +0.30 85 164 114 +45
07AUG26 72.00 C 0.60 0.88 0.51 0.44 +0.20 85 101 78 -46
07AUG26 73.00 C 0.48 0.65 0.48 0.29 +0.13 85 22 57 +19
07AUG26 74.00 C 0.37 0.50 0.25 0.19 +0.08 85 59 69 +34
07AUG26 75.00 C 0.30 0.41 0.26 0.12 +0.05 85 88 131 +42
07AUG26 76.00 C 0.26 0.30 0.21 0.07 +0.02 84 35 20 -16
07AUG26 77.00 C 0.20 0.20 0.16 0.04 +0.01 84 17 75 +11
07AUG26 78.00 C 0.11 0.14 0.11 0.03 +0.01 87 8 36 0
07AUG26 79.00 C 0.13 0.13 0.07 0.02 +0.01 89 29 51 +22
07AUG26 80.00 C 0.08 0.11 0.08 0.01 0.00 88 20 123 +8
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 99 0 37 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 142 0 25 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 147 0 23 0
14AUG26 46.00 C 0.00 0.00 0.00 22.04 +2.68 90 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 21.51 +2.66 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 21.17 +2.82 126 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 20.70 +2.83 127 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 20.19 +2.83 123 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 19.59 +2.77 101 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 19.01 +2.59 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 18.58 +2.53 93 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 18.10 +2.54 95 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 17.06 +2.43 78 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 16.40 +2.98 118 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 15.25 +2.73 98 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 14.18 +2.41 85 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 13.23 +2.65 84 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 12.50 +2.51 97 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 11.37 +2.54 83 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 10.71 +2.82 94 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 9.42 +2.23 73 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 8.56 +2.08 73 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 7.77 +1.99 75 0 40 0
14AUG26 62.00 C 0.00 0.00 0.00 7.12 +2.02 79 0 1 0
14AUG26 63.00 C 6.50 6.50 6.50 6.25 +1.72 75 3 23 -2
14AUG26 64.00 C 5.50 5.50 5.23 5.69 +1.66 79 3 9 -1
14AUG26 65.00 C 0.00 0.00 0.00 4.97 +1.42 77 1 17 0
14AUG26 66.00 C 0.00 0.00 0.00 4.40 +1.27 78 0 0 0
14AUG26 67.00 C 4.10 4.10 4.00 3.88 +1.12 78 6 12 +3
14AUG26 68.00 C 2.77 4.01 2.77 3.45 +1.08 80 30 32 +10
14AUG26 69.00 C 2.76 3.46 2.76 3.00 +0.98 80 31 38 +23
14AUG26 70.00 C 2.26 3.09 2.26 2.63 +0.91 81 25 38 +10
14AUG26 71.00 C 2.00 2.62 2.00 2.30 +0.85 82 17 16 +3
14AUG26 72.00 C 1.95 2.39 1.95 1.99 +0.77 82 26 28 +15
14AUG26 73.00 C 2.00 2.20 1.73 1.69 +0.67 82 9 21 0
14AUG26 74.00 C 1.50 1.69 1.50 1.43 +0.58 82 18 25 +16
14AUG26 75.00 C 1.29 1.72 1.29 1.20 +0.50 82 28 18 -9
14AUG26 76.00 C 1.40 1.40 1.40 1.01 +0.43 82 1 6 +1
14AUG26 77.00 C 1.00 1.00 1.00 0.84 +0.37 82 2 7 +1
14AUG26 78.00 C 1.09 1.09 0.96 0.70 +0.31 82 16 15 0
14AUG26 79.00 C 0.85 0.85 0.85 0.57 +0.26 81 1 4 +1
14AUG26 80.00 C 0.70 0.92 0.69 0.47 +0.22 81 31 27 +11
14AUG26 81.00 C 0.73 0.73 0.73 0.39 +0.19 82 2 2 +2
14AUG26 82.00 C 0.64 0.64 0.64 0.31 +0.15 81 1 4 +1
14AUG26 83.00 C 0.53 0.53 0.53 0.25 +0.12 81 8 27 +8
14AUG26 84.00 C 0.00 0.00 0.00 0.20 - 81 0 0 -
14AUG26 85.00 C 0.36 0.43 0.36 0.16 - 81 6 6 -
28AUG26 25.00 C 0.00 0.00 0.00 43.05 +2.70 129 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 42.05 +2.60 118 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 41.05 +2.55 97 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 40.05 +2.70 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 39.05 +2.69 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 38.06 +2.60 108 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 37.06 +2.70 100 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 36.06 +2.70 89 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 35.24 +2.88 149 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 34.02 +2.65 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 33.06 +2.60 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 32.27 +2.93 136 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 31.07 +2.77 75 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 30.00 +2.70 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 29.00 +2.64 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 28.21 +2.90 108 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 27.30 +2.98 113 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 26.38 +3.04 115 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 25.09 +2.70 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 24.01 +2.64 0 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 23.15 +2.53 78 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 22.06 +2.56 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.24 +2.65 81 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.19 +2.60 71 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.21 +2.42 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.25 +2.69 69 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.94 +2.56 71 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.50 +2.38 63 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 11.34 +2.20 63 0 1 0
28AUG26 60.00 C 8.90 9.00 8.90 9.38 +1.92 64 28 100 -12
28AUG26 62.50 C 7.80 8.00 7.80 7.70 +1.64 66 3 254 +2
28AUG26 65.00 C 5.80 7.00 5.80 6.40 +1.55 70 55 248 -12
28AUG26 67.50 C 4.70 5.50 4.70 5.02 +1.13 69 113 299 +33
28AUG26 70.00 C 3.61 4.60 3.61 4.10 +1.13 72 235 453 +31
28AUG26 72.50 C 3.40 3.78 3.20 3.15 +0.92 71 57 212 -10
28AUG26 75.00 C 2.75 3.15 2.62 2.39 +0.73 71 98 435 -62
28AUG26 77.50 C 2.16 2.52 2.16 1.79 +0.58 71 34 309 -10
28AUG26 80.00 C 1.75 2.08 1.75 1.32 +0.45 71 158 996 -43
28AUG26 82.50 C 1.44 1.72 1.44 0.96 +0.34 70 39 215 -11
28AUG26 85.00 C 1.10 1.40 1.10 0.70 +0.26 71 110 1,864 +49
28AUG26 87.50 C 1.07 1.10 0.95 0.50 +0.19 71 28 782 0
28AUG26 90.00 C 0.80 0.95 0.76 0.35 +0.14 70 87 562 -43
28AUG26 92.50 C 0.63 0.63 0.63 0.24 +0.09 70 40 223 0
28AUG26 95.00 C 0.61 0.62 0.61 0.17 +0.07 70 3 388 +3
28AUG26 97.50 C 0.44 0.50 0.44 0.12 +0.05 71 2 200 +2
28AUG26 100.00 C 0.45 0.46 0.37 0.08 +0.03 70 4 1,396 +3
28AUG26 102.50 C 0.00 0.00 0.00 0.06 +0.03 71 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 +0.02 71 0 275 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.02 72 0 130 0
28AUG26 110.00 C 0.20 0.20 0.20 0.02 +0.01 72 12 160 -2
28AUG26 112.50 C 0.17 0.17 0.17 0.01 0.00 70 12 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
28AUG26 120.00 C 0.12 0.12 0.12 0.01 0.00 78 2 29 +1
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28AUG26 130.00 C 0.05 0.05 0.05 0.01 0.00 87 6 12 +6
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 135.00 C 0.05 0.05 0.05 0.01 0.00 92 5 69 +5
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 132 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 43.11 +2.76 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 42.11 +2.66 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.12 +2.62 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.12 +2.77 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 39.05 +2.69 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.13 +2.67 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 37.14 +2.78 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.14 +2.78 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.24 +2.87 87 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.02 +2.63 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.17 +2.71 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 32.27 +2.84 80 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 31.07 +2.62 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.07 +2.60 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.21 +2.74 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.21 +2.72 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.30 +2.66 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.38 +2.71 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.29 +2.57 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.34 +2.58 60 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 23.30 +2.47 54 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 22.42 +2.53 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.40 +2.43 54 0 0 0
29SEP26 48.00 C 20.42 20.42 20.42 20.48 +2.42 55 3 3 0
29SEP26 49.00 C 0.00 0.00 0.00 19.74 +2.58 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.77 +2.47 59 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 16.47 +2.30 56 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 14.39 +2.10 56 0 531 0
29SEP26 57.50 C 12.37 12.37 12.37 12.59 +1.98 58 5 27 0
29SEP26 60.00 C 10.90 10.90 10.90 10.94 +1.83 59 4 112 0
29SEP26 62.50 C 0.00 0.00 0.00 9.43 +1.62 60 0 173 0
29SEP26 65.00 C 8.20 8.20 8.20 8.13 +1.39 61 1 765 0
29SEP26 67.50 C 6.86 7.23 6.86 7.00 +1.18 63 14 1,450 +10
29SEP26 70.00 C 6.26 6.57 6.20 6.09 +1.21 64 21 2,278 +8
29SEP26 72.50 C 5.28 5.55 5.28 5.18 +1.13 65 6 1,529 -3
29SEP26 75.00 C 4.51 4.90 4.41 4.33 +0.99 65 30 439 +11
29SEP26 77.50 C 4.20 4.20 4.20 3.60 +0.85 65 2 571 +1
29SEP26 80.00 C 3.67 3.83 3.60 2.98 +0.74 64 20 2,480 0
29SEP26 82.50 C 0.00 0.00 0.00 2.45 +0.63 64 0 358 0
29SEP26 85.00 C 2.70 2.93 2.70 2.01 +0.53 64 9 349 -7
29SEP26 87.50 C 2.65 2.65 2.65 1.64 +0.45 64 1 128 0
29SEP26 90.00 C 2.28 2.28 2.12 1.33 +0.37 64 21 329 -19
29SEP26 92.50 C 2.02 2.02 1.75 1.08 +0.31 64 65 222 -7
29SEP26 95.00 C 1.81 1.82 1.67 0.87 +0.26 64 58 203 +38
29SEP26 97.50 C 0.00 0.00 0.00 0.70 +0.21 64 0 402 0
29SEP26 100.00 C 1.41 1.41 1.25 0.56 +0.17 64 125 687 -120
29SEP26 102.50 C 0.00 0.00 0.00 0.45 +0.14 64 0 71 0
29SEP26 105.00 C 0.96 1.08 0.95 0.36 +0.12 64 101 311 -90
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.10 64 0 54 0
29SEP26 110.00 C 0.78 0.80 0.78 0.23 +0.08 64 30 134 -10
29SEP26 112.50 C 0.77 0.77 0.77 0.18 +0.06 64 20 137 +17
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.05 64 0 41 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 +0.04 64 0 32 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 +0.03 64 0 152 0
29SEP26 122.50 C 0.52 0.52 0.52 0.08 +0.03 65 1 53 0
29SEP26 125.00 C 0.45 0.45 0.45 0.06 +0.02 64 1 94 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.05 +0.02 64 0 69 0
29SEP26 130.00 C 0.38 0.40 0.38 0.04 +0.02 64 12 298 -1
29SEP26 132.50 C 0.38 0.38 0.38 0.03 +0.02 64 1 1 +1
29SEP26 135.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 140.00 C 0.27 0.27 0.27 0.01 - 62 10 10 -
29OCT26 25.00 C 0.00 0.00 0.00 43.28 +2.91 97 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 42.38 +2.93 103 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 41.12 +2.62 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 40.19 +2.80 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 39.05 +2.64 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 38.22 +2.76 63 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 37.19 +2.74 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 36.40 +2.93 81 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 35.24 +2.75 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 34.20 +2.68 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 33.67 +3.12 85 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 32.27 +2.70 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.71 +3.11 80 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 30.21 +2.57 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 29.37 +2.59 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 28.49 +2.66 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 27.30 +2.42 42 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 26.43 +2.49 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 25.76 +2.75 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.80 +2.64 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.84 +2.62 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 22.90 +2.52 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.75 +2.36 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.43 +2.91 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.22 +2.55 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.55 +2.67 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.03 +2.08 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.20 +1.96 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.51 +1.93 55 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 11.95 +1.85 56 0 16 0
29OCT26 62.50 C 10.06 10.06 10.06 10.52 +1.63 57 1 13 -1
29OCT26 65.00 C 8.56 8.56 8.56 9.25 +1.44 58 3 517 0
29OCT26 67.50 C 0.00 0.00 0.00 8.22 +1.28 59 0 284 0
29OCT26 70.00 C 7.10 7.30 7.10 7.32 +1.31 61 9 205 +9
29OCT26 72.50 C 6.56 6.56 6.52 6.43 +1.28 61 29 63 +19
29OCT26 75.00 C 6.00 6.00 5.98 5.55 +1.15 61 5 59 0
29OCT26 77.50 C 5.34 5.34 5.34 4.78 +1.04 61 3 60 +1
29OCT26 80.00 C 4.97 4.97 4.75 4.10 +0.92 61 57 198 +57
29OCT26 82.50 C 4.23 4.23 4.23 3.50 +0.81 61 10 177 0
29OCT26 85.00 C 3.96 3.96 3.85 2.99 +0.72 61 21 119 +20
29OCT26 87.50 C 0.00 0.00 0.00 2.55 +0.64 61 0 84 0
29OCT26 90.00 C 3.22 3.22 3.00 2.16 +0.55 60 3 53 0
29OCT26 92.50 C 2.94 3.00 2.94 1.83 +0.48 60 2 100 0
29OCT26 95.00 C 0.00 0.00 0.00 1.55 +0.42 60 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 1.31 +0.37 60 0 313 0
29OCT26 100.00 C 2.07 2.07 2.07 1.11 +0.32 60 2 61 +2
29OCT26 102.50 C 0.00 0.00 0.00 0.93 +0.27 60 0 20 0
29OCT26 105.00 C 0.00 0.00 0.00 0.78 +0.23 60 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 0.66 +0.20 60 0 75 0
29OCT26 110.00 C 0.00 0.00 0.00 0.55 +0.17 60 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 0.46 +0.14 60 0 46 0
29OCT26 115.00 C 0.00 0.00 0.00 0.39 +0.13 60 0 22 0
29OCT26 117.50 C 0.00 0.00 0.00 0.33 +0.11 60 0 66 0
29OCT26 120.00 C 1.10 1.10 1.10 0.27 +0.09 60 2 49 0
29OCT26 122.50 C 1.05 1.05 1.05 0.23 +0.08 60 2 50 +2
29OCT26 125.00 C 0.00 0.00 0.00 0.19 +0.06 60 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.16 +0.05 60 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.14 +0.05 60 0 69 0
29OCT26 132.50 C 0.00 0.00 0.00 0.11 +0.04 60 0 23 0
29OCT26 135.00 C 0.00 0.00 0.00 0.10 +0.04 60 0 50 0
29OCT26 137.50 C 0.00 0.00 0.00 0.08 +0.03 60 0 81 0
29OCT26 140.00 C 0.60 0.61 0.59 0.07 +0.03 60 42 156 +2
27NOV26 25.00 C 0.00 0.00 0.00 43.28 +2.65 76 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 42.38 +2.74 84 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 41.31 +2.68 72 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 40.40 +2.75 78 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 39.44 +2.76 78 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.40 +2.70 71 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 37.23 +2.45 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 36.48 +2.72 70 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 35.49 +2.65 68 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 34.49 +2.67 65 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 33.67 +2.73 71 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 32.39 +2.43 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.71 +2.78 66 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 30.80 +2.84 66 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 29.55 +2.51 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 28.76 +2.62 60 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 27.95 +2.73 62 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.90 +2.57 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 26.07 +2.60 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.06 +2.47 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.25 +2.67 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.42 +2.80 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.65 +2.64 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.43 +2.40 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.78 +2.45 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.96 +2.43 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.92 +2.19 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.15 +2.15 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.44 +1.86 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.10 +2.03 57 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 11.55 +1.63 56 0 45 0
27NOV26 65.00 C 10.41 10.41 10.41 10.31 +1.40 57 15 80 +15
27NOV26 67.50 C 0.00 0.00 0.00 9.36 +1.33 58 0 0 0
27NOV26 70.00 C 8.50 8.50 8.12 8.47 +1.33 59 47 32 +32
27NOV26 72.50 C 7.72 7.72 7.69 7.62 +1.36 60 20 21 +20
27NOV26 75.00 C 6.75 6.75 6.75 6.72 +1.24 60 6 6 +6
27NOV26 77.50 C 0.00 0.00 0.00 5.92 +1.14 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 5.20 +1.03 60 0 55 0
27NOV26 82.50 C 0.00 0.00 0.00 4.56 +0.93 60 0 0 0
27NOV26 85.00 C 4.89 4.93 4.89 4.00 +0.85 60 75 219 +75
27NOV26 87.50 C 0.00 0.00 0.00 3.50 +0.76 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 3.06 +0.69 59 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.67 +0.62 59 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 2.33 +0.55 59 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 2.03 +0.49 59 0 20 0
27NOV26 100.00 C 0.00 0.00 0.00 1.76 +0.43 59 0 1 0
27NOV26 102.50 C 0.00 0.00 0.00 1.53 +0.39 59 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 1.33 +0.34 59 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 1.16 +0.31 59 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 1.01 +0.28 59 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.87 +0.24 59 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.76 +0.22 59 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.66 +0.19 59 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.57 +0.17 59 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.49 +0.14 59 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.43 +0.13 59 0 6 0
27NOV26 127.50 C 0.00 0.00 0.00 0.37 +0.11 59 0 2 0
27NOV26 130.00 C 1.32 1.32 1.19 0.32 +0.10 59 2 2 +2
27NOV26 132.50 C 0.00 0.00 0.00 0.28 +0.09 59 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.24 +0.08 59 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.21 +0.07 59 0 14 0
27NOV26 140.00 C 1.01 1.05 0.98 0.18 - 59 9 9 -
30DEC26 25.00 C 0.00 0.00 0.00 43.28 +2.58 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 42.38 +2.74 68 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 41.31 +2.55 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 40.40 +2.75 62 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 39.44 +2.61 63 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.40 +2.54 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 37.33 +2.55 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.48 +2.68 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.49 +2.58 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.49 +2.60 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.67 +2.59 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.57 +2.44 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.99 +2.80 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.80 +2.47 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.28 +2.99 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.05 +2.61 57 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 28.15 +2.63 57 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 27.17 +2.54 55 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 26.37 +2.60 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.51 +2.67 56 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 24.50 +2.46 54 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 23.71 +2.49 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.87 +2.48 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.09 +2.39 54 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 21.27 +2.42 54 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 20.41 +2.27 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 18.57 +2.27 53 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 16.99 +2.27 55 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 15.31 +1.94 54 0 60 0
30DEC26 60.00 C 14.20 14.20 14.20 13.92 +2.08 55 1 71 0
30DEC26 62.50 C 12.40 12.44 12.08 12.56 +1.84 55 46 142 +44
30DEC26 65.00 C 11.48 11.48 11.30 11.34 +1.62 56 19 641 +15
30DEC26 67.50 C 0.00 0.00 0.00 10.40 +1.53 57 0 50 0
30DEC26 70.00 C 9.01 9.83 9.01 9.42 +1.40 57 13 693 +10
30DEC26 72.50 C 8.48 8.88 8.48 8.68 +1.55 59 3 2,262 -1
30DEC26 75.00 C 8.00 8.00 8.00 7.87 +1.54 59 2 163 -2
30DEC26 77.50 C 0.00 0.00 0.00 7.05 +1.44 59 0 83 0
30DEC26 80.00 C 6.76 6.81 6.76 6.31 +1.34 59 70 176 +47
30DEC26 82.50 C 5.99 5.99 5.99 5.64 +1.24 59 1 119 0
30DEC26 85.00 C 0.00 0.00 0.00 5.04 +1.15 59 0 1,175 0
30DEC26 87.50 C 5.35 5.62 5.10 4.49 +1.06 59 9 200 +7
30DEC26 90.00 C 0.00 0.00 0.00 4.01 +0.98 59 0 207 0
30DEC26 92.50 C 4.70 4.70 4.70 3.57 +0.90 58 10 182 0
30DEC26 95.00 C 0.00 0.00 0.00 3.18 +0.83 58 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 2.83 +0.76 58 0 242 0
30DEC26 100.00 C 3.65 3.92 3.65 2.52 +0.70 58 22 246 +21
30DEC26 102.50 C 0.00 0.00 0.00 2.24 +0.64 58 0 56 0
30DEC26 105.00 C 3.43 3.43 3.35 1.99 +0.58 58 40 110 +9
30DEC26 107.50 C 0.00 0.00 0.00 1.77 +0.53 58 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 1.57 +0.48 58 0 159 0
30DEC26 112.50 C 0.00 0.00 0.00 1.40 +0.44 58 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 1.24 +0.40 58 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.10 +0.36 58 0 48 0
30DEC26 120.00 C 0.00 0.00 0.00 0.98 +0.33 58 0 200 0
30DEC26 122.50 C 2.05 2.05 2.05 0.87 +0.30 58 30 80 +30
30DEC26 125.00 C 0.00 0.00 0.00 0.77 +0.27 58 0 105 0
30DEC26 127.50 C 0.00 0.00 0.00 0.69 +0.25 58 0 47 0
30DEC26 130.00 C 0.00 0.00 0.00 0.61 +0.22 58 0 326 0
30DEC26 132.50 C 0.00 0.00 0.00 0.54 +0.20 58 0 20 0
30DEC26 135.00 C 1.53 1.56 1.53 0.48 +0.18 58 4 40 0
30DEC26 137.50 C 1.63 1.63 1.58 0.43 +0.17 58 40 90 +40
30DEC26 140.00 C 1.50 1.57 1.35 0.38 - 58 28 24 -
30MAR27 25.00 C 0.00 0.00 0.00 43.53 +2.56 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 42.58 +2.56 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 41.62 +2.55 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 40.67 +2.55 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 39.73 +2.55 55 0 0 0
30MAR27 30.00 C 38.97 38.97 38.97 38.77 +2.53 54 4 4 +4
30MAR27 31.00 C 0.00 0.00 0.00 37.84 +2.54 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 36.89 +2.50 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 36.01 +2.46 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 35.12 +2.56 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.14 +2.47 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.26 +2.52 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.35 +2.42 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.46 +2.41 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.57 +2.47 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.71 +2.40 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.84 +2.54 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.99 +2.36 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.15 +2.33 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.33 +2.30 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.54 +2.39 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 24.75 +2.38 51 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 23.97 +2.33 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 23.23 +2.20 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 22.51 +2.27 51 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 21.80 +2.20 51 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 20.18 +2.07 51 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 18.68 +2.00 52 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 17.26 +1.90 52 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 15.94 +1.71 53 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 14.71 +1.56 53 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 13.65 +1.54 54 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 12.68 +1.47 55 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 11.78 +1.35 55 0 39 0
30MAR27 72.50 C 0.00 0.00 0.00 10.99 +1.32 56 0 507 0
30MAR27 75.00 C 0.00 0.00 0.00 10.30 +1.45 57 0 1,209 0
30MAR27 77.50 C 9.74 9.74 9.74 9.48 +1.38 57 3 621 0
30MAR27 80.00 C 0.00 0.00 0.00 8.71 +1.31 57 0 49 0
30MAR27 82.50 C 8.74 8.74 8.59 7.99 +1.22 56 3 64 +3
30MAR27 85.00 C 8.07 8.16 8.07 7.34 +1.16 56 9 307 +6
30MAR27 87.50 C 7.76 7.76 7.64 6.74 +1.09 56 10 91 +10
30MAR27 90.00 C 0.00 0.00 0.00 6.18 +1.02 56 0 117 0
30MAR27 92.50 C 6.92 6.92 6.92 5.67 +0.95 56 8 68 +3
30MAR27 95.00 C 0.00 0.00 0.00 5.20 +0.89 56 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 4.77 +0.84 56 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 4.38 +0.79 56 0 49 0
30MAR27 102.50 C 0.00 0.00 0.00 4.02 +0.74 56 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 3.69 +0.69 56 0 99 0
30MAR27 107.50 C 0.00 0.00 0.00 3.38 +0.64 56 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 3.10 +0.59 56 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.85 +0.56 56 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 2.61 +0.58 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 2.40 +0.54 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.20 +0.50 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.02 +0.47 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.86 +0.44 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.71 +0.41 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.57 +0.38 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.44 +0.35 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 1.33 +0.33 56 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 1.22 +0.30 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 1.12 - 56 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 43.93 +2.53 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 43.01 +2.54 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 42.08 +2.53 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 41.16 +2.53 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.23 +2.52 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.36 +2.47 56 0 0 0
29JUN27 31.00 C 38.71 38.71 38.71 38.59 +2.62 58 4 4 +4
29JUN27 32.00 C 0.00 0.00 0.00 37.71 +2.69 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.71 +2.58 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 35.78 +2.52 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 34.89 +2.50 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 34.02 +2.54 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 33.18 +2.32 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 32.34 +2.42 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.56 +2.50 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.68 +2.37 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 30.07 +2.64 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 29.09 +2.32 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 28.35 +2.33 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 27.57 +2.28 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.79 +2.22 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.08 +2.20 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.37 +2.16 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.69 +2.13 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.07 +2.14 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.44 +2.06 51 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 22.20 +2.29 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.76 +2.19 53 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 19.17 +1.95 52 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 17.93 +1.72 53 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 17.13 +1.96 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.09 +1.88 55 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.88 +1.45 54 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 14.22 +1.75 56 0 607 0
29JUN27 72.50 C 0.00 0.00 0.00 13.18 +1.32 55 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 12.55 +1.47 56 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 11.84 +1.53 57 0 15 0
29JUN27 80.00 C 11.38 11.38 11.38 11.06 +1.46 57 4 68 +4
29JUN27 82.50 C 0.00 0.00 0.00 10.33 +1.39 56 0 8 0
29JUN27 85.00 C 0.00 0.00 0.00 9.65 +1.33 56 0 47 0
29JUN27 87.50 C 0.00 0.00 0.00 9.01 +1.27 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 8.42 +1.21 56 0 805 0
29JUN27 92.50 C 0.00 0.00 0.00 7.87 +1.16 56 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 7.35 +1.10 56 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 6.87 +1.05 56 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 6.42 +0.99 56 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 6.01 +0.95 56 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 5.62 +0.91 56 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 5.25 +0.85 56 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 4.91 +0.81 56 0 304 0
29JUN27 112.50 C 0.00 0.00 0.00 4.60 +0.78 56 0 22 0
29JUN27 115.00 C 0.00 0.00 0.00 4.30 +0.73 56 0 1 0
29JUN27 117.50 C 0.00 0.00 0.00 4.03 +0.70 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.77 +0.66 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.53 +0.63 56 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 3.31 +0.60 56 0 0 0
29JUN27 127.50 C 5.00 5.00 5.00 3.10 +0.57 56 2 2 +2
29JUN27 130.00 C 0.00 0.00 0.00 2.91 +0.54 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 2.73 +0.52 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.56 +0.49 56 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 2.40 +0.46 56 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 2.25 - 56 0 0 -
TOTAL CALL 3,819 46,968 +532
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 23 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
07AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 123 0 14 0
07AUG26 55.00 P 0.01 0.01 0.01 0.01 -0.01 114 1 48 0
07AUG26 56.00 P 0.00 0.00 0.00 0.01 -0.03 105 0 57 0
07AUG26 57.00 P 0.03 0.03 0.02 0.01 -0.05 97 2 66 0
07AUG26 58.00 P 0.03 0.04 0.02 0.01 -0.10 88 14 74 -5
07AUG26 59.00 P 0.07 0.07 0.03 0.02 -0.16 87 8 43 0
07AUG26 60.00 P 0.20 0.20 0.05 0.04 -0.25 87 22 116 +1
07AUG26 61.00 P 0.20 0.20 0.11 0.07 -0.38 85 11 48 +1
07AUG26 62.00 P 0.33 0.33 0.16 0.13 -0.54 85 34 35 -11
07AUG26 63.00 P 0.45 0.46 0.24 0.22 -0.73 84 234 255 +174
07AUG26 64.00 P 0.51 0.68 0.34 0.35 -0.96 83 93 109 +20
07AUG26 65.00 P 1.00 1.00 0.48 0.57 -1.24 84 98 102 +34
07AUG26 66.00 P 1.37 1.37 0.77 0.86 -1.50 84 43 29 +1
07AUG26 67.00 P 1.80 1.85 1.02 1.25 -1.78 85 64 57 +19
07AUG26 68.00 P 2.36 2.46 1.40 1.71 -2.01 85 103 102 +24
07AUG26 69.00 P 2.69 2.69 2.04 2.31 -2.19 87 106 38 +35
07AUG26 70.00 P 3.60 3.60 3.00 2.98 -2.34 89 5 15 +3
07AUG26 71.00 P 3.50 3.73 3.50 3.73 -2.42 90 9 26 +8
07AUG26 72.00 P 0.00 0.00 0.00 4.55 -2.37 93 0 22 0
07AUG26 73.00 P 0.00 0.00 0.00 5.43 -2.40 97 0 8 0
07AUG26 74.00 P 0.00 0.00 0.00 6.34 -2.44 101 0 9 0
07AUG26 75.00 P 0.00 0.00 0.00 7.27 -2.47 105 0 26 0
07AUG26 76.00 P 0.00 0.00 0.00 8.20 -2.53 107 1 3 +1
07AUG26 77.00 P 0.00 0.00 0.00 9.18 -2.65 113 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 10.16 -2.55 119 0 1 0
07AUG26 79.00 P 0.00 0.00 0.00 11.14 -2.56 125 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 12.28 -2.42 154 0 1 0
07AUG26 81.00 P 0.00 0.00 0.00 13.09 -2.75 130 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 14.00 -2.84 0 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 15.11 -2.74 150 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 16.08 -2.72 149 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 17.00 -2.81 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 18.00 -2.83 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 19.00 -2.75 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 20.02 -2.70 148 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 21.10 -2.74 188 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 22.00 -2.73 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 23.09 -2.66 198 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.04 78 0 0 0
14AUG26 50.00 P 0.05 0.05 0.04 0.02 -0.04 82 6 6 +6
14AUG26 51.00 P 0.00 0.00 0.00 0.03 -0.06 81 0 0 0
14AUG26 52.00 P 0.05 0.05 0.05 0.04 -0.08 79 2 4 +2
14AUG26 53.00 P 0.00 0.00 0.00 0.07 -0.10 80 0 1 0
14AUG26 54.00 P 0.11 0.11 0.11 0.10 -0.14 80 1 20 0
14AUG26 55.00 P 0.00 0.00 0.00 0.15 -0.18 80 0 15 0
14AUG26 56.00 P 0.22 0.22 0.22 0.21 -0.23 80 1 45 0
14AUG26 57.00 P 0.27 0.27 0.23 0.29 -0.29 80 2 48 +2
14AUG26 58.00 P 0.36 0.38 0.34 0.39 -0.37 80 3 29 +1
14AUG26 59.00 P 0.55 0.55 0.55 0.52 -0.45 80 2 23 +1
14AUG26 60.00 P 0.79 0.79 0.59 0.67 -0.55 80 24 32 0
14AUG26 61.00 P 0.75 0.75 0.73 0.87 -0.64 80 7 27 +7
14AUG26 62.00 P 1.15 1.24 0.97 1.10 -0.74 80 15 51 +11
14AUG26 63.00 P 1.30 1.56 1.25 1.35 -0.88 80 16 74 +10
14AUG26 64.00 P 1.90 1.90 1.40 1.67 -1.03 79 10 31 +1
14AUG26 65.00 P 2.36 2.40 1.76 2.02 -1.21 79 39 40 +18
14AUG26 66.00 P 2.58 2.58 2.39 2.42 -1.37 79 4 9 +4
14AUG26 67.00 P 2.95 3.00 2.92 2.93 -1.48 80 8 8 +7
14AUG26 68.00 P 4.00 4.00 3.00 3.46 -1.58 82 44 43 +42
14AUG26 69.00 P 3.65 4.10 3.60 4.04 -1.74 82 18 17 +17
14AUG26 70.00 P 5.00 5.00 4.41 4.69 -1.82 84 18 15 +15
14AUG26 71.00 P 0.00 0.00 0.00 5.35 -1.89 84 0 4 0
14AUG26 72.00 P 0.00 0.00 0.00 6.05 -2.02 85 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 6.79 -2.11 86 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 7.56 -2.18 87 0 0 0
14AUG26 75.00 P 7.87 7.87 7.87 8.34 -2.13 87 1 1 +1
14AUG26 76.00 P 0.00 0.00 0.00 9.19 -2.30 89 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 10.04 -2.35 90 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 10.93 -2.21 92 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 11.67 -2.43 87 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 12.57 -2.43 88 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 13.60 -2.44 94 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 14.53 -2.33 95 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 15.46 -2.67 96 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 16.55 - 104 0 0 -
14AUG26 85.00 P 0.00 0.00 0.00 17.36 - 99 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
28AUG26 40.00 P 0.01 0.01 0.01 0.01 0.00 78 1 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.02 73 1 119 -1
28AUG26 44.00 P 0.00 0.00 0.00 0.03 -0.02 73 0 87 0
28AUG26 45.00 P 0.06 0.06 0.05 0.04 -0.03 72 3 82 +2
28AUG26 46.00 P 0.00 0.00 0.00 0.05 -0.04 71 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.07 -0.05 71 0 54 0
28AUG26 48.00 P 0.14 0.14 0.11 0.09 -0.08 70 3 69 0
28AUG26 49.00 P 0.14 0.15 0.13 0.13 -0.09 71 5 74 +1
28AUG26 50.00 P 0.18 0.18 0.15 0.17 -0.12 70 36 358 -33
28AUG26 52.50 P 0.40 0.40 0.26 0.32 -0.21 70 41 436 -34
28AUG26 55.00 P 0.75 0.75 0.45 0.57 -0.35 69 66 417 +24
28AUG26 57.50 P 1.15 1.15 0.75 0.97 -0.50 69 83 498 +27
28AUG26 60.00 P 1.92 1.92 1.22 1.52 -0.69 69 183 2,802 -26
28AUG26 62.50 P 2.50 2.50 2.00 2.26 -0.90 69 94 372 +7
28AUG26 65.00 P 3.75 3.75 3.02 3.25 -1.21 69 151 1,158 -54
28AUG26 67.50 P 4.61 4.61 4.33 4.54 -1.49 71 13 265 +1
28AUG26 70.00 P 6.10 6.10 6.10 6.04 -1.64 73 2 351 -2
28AUG26 72.50 P 7.80 7.80 7.80 7.67 -1.85 73 1 665 0
28AUG26 75.00 P 10.21 10.21 9.58 9.48 -2.04 74 2 285 0
28AUG26 77.50 P 12.00 12.00 12.00 11.46 -2.20 76 4 406 -4
28AUG26 80.00 P 0.00 0.00 0.00 13.57 -2.33 78 0 85 0
28AUG26 82.50 P 0.00 0.00 0.00 15.79 -2.44 80 0 330 0
28AUG26 85.00 P 17.77 17.77 17.77 18.09 -2.44 83 1 238 -1
28AUG26 87.50 P 0.00 0.00 0.00 20.46 -2.44 87 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 22.79 -2.51 89 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 24.95 -3.11 84 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 27.29 -3.32 83 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 29.89 -2.47 92 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 32.39 -2.57 97 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 34.50 -2.94 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.00 -2.90 0 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 39.70 -2.68 101 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 42.18 -2.61 103 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 44.50 -2.71 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 47.08 -2.77 102 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 49.65 -2.55 112 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 52.00 -2.70 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 54.50 -2.85 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 57.00 -2.84 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 59.50 -2.70 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 62.14 -2.68 129 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 64.58 -2.76 125 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 67.17 -2.65 137 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 69.58 -2.76 131 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 72.16 - 142 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 133 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.03 65 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.04 65 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.05 64 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.06 64 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.07 64 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.09 64 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.11 64 0 148 0
29SEP26 46.00 P 0.30 0.30 0.30 0.31 -0.15 63 15 124 +15
29SEP26 47.00 P 0.34 0.34 0.34 0.39 -0.18 63 20 105 +20
29SEP26 48.00 P 0.41 0.42 0.41 0.47 -0.21 63 15 65 +14
29SEP26 49.00 P 0.50 0.50 0.50 0.58 -0.24 63 15 152 -15
29SEP26 50.00 P 0.62 0.62 0.57 0.70 -0.27 63 50 3,054 -3
29SEP26 52.50 P 0.96 0.98 0.85 1.06 -0.39 63 177 1,210 +99
29SEP26 55.00 P 1.60 1.60 1.22 1.55 -0.51 63 27 1,546 +1
29SEP26 57.50 P 2.08 2.11 1.97 2.18 -0.64 63 38 553 +32
29SEP26 60.00 P 2.88 2.88 2.72 2.94 -0.79 62 39 981 -35
29SEP26 62.50 P 4.07 4.07 3.53 3.85 -0.94 62 55 794 -2
29SEP26 65.00 P 5.72 5.72 4.70 5.04 -1.17 63 39 1,069 +11
29SEP26 67.50 P 7.05 7.05 6.65 6.39 -1.40 64 9 461 0
29SEP26 70.00 P 8.00 8.00 8.00 7.95 -1.50 66 4 524 -4
29SEP26 72.50 P 9.40 9.40 9.40 9.53 -1.64 66 2 388 0
29SEP26 75.00 P 11.46 11.46 11.29 11.23 -1.82 67 5 751 +4
29SEP26 77.50 P 13.50 13.50 13.50 13.09 -1.94 67 1 491 0
29SEP26 80.00 P 14.90 14.90 14.85 15.04 -2.04 68 10 357 +5
29SEP26 82.50 P 0.00 0.00 0.00 17.08 -2.17 69 0 168 0
29SEP26 85.00 P 0.00 0.00 0.00 19.23 -2.25 71 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 21.42 -2.35 72 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 23.71 -2.37 74 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 26.03 -2.48 76 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 28.41 -2.27 78 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 30.78 -2.24 80 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 33.00 -2.40 79 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 35.47 -2.29 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.84 -2.45 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.29 -2.36 85 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 42.55 -2.52 82 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 44.80 -2.70 78 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.46 -2.46 86 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.96 -2.40 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.33 -2.48 87 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.78 -2.57 87 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.00 -2.84 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.61 -2.61 84 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.22 -2.60 92 0 2 0
29SEP26 132.50 P 0.00 0.00 0.00 64.58 -2.76 87 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.17 -2.65 94 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.58 -2.76 91 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.16 - 98 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 -0.05 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.15 -0.06 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.19 -0.06 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.24 -0.07 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.29 -0.10 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.35 -0.12 59 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.43 -0.13 59 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.51 -0.17 59 0 20 0
29OCT26 46.00 P 0.00 0.00 0.00 0.62 -0.17 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.73 -0.22 59 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 0.85 -0.26 59 0 115 0
29OCT26 49.00 P 0.82 0.82 0.82 1.01 -0.26 59 2 76 0
29OCT26 50.00 P 0.97 0.97 0.97 1.17 -0.31 59 3 272 +3
29OCT26 52.50 P 1.38 1.38 1.35 1.65 -0.40 59 37 279 +3
29OCT26 55.00 P 2.06 2.06 1.85 2.25 -0.49 59 62 617 +15
29OCT26 57.50 P 2.68 2.68 2.51 2.96 -0.64 59 5 212 -5
29OCT26 60.00 P 3.73 3.73 3.59 3.81 -0.78 59 17 362 +14
29OCT26 62.50 P 5.04 5.04 4.38 4.81 -0.93 59 130 717 +115
29OCT26 65.00 P 6.20 6.20 5.70 6.00 -1.19 59 6 495 -4
29OCT26 67.50 P 7.53 7.53 7.53 7.44 -1.33 60 2 1,168 0
29OCT26 70.00 P 9.20 9.20 9.00 9.02 -1.40 61 20 293 +18
29OCT26 72.50 P 10.64 10.64 10.64 10.61 -1.51 62 4 198 +4
29OCT26 75.00 P 0.00 0.00 0.00 12.31 -1.64 62 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 14.10 -1.74 63 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 15.99 -1.88 64 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 17.98 -1.96 64 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 20.03 -2.09 65 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 22.17 -2.15 66 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 24.36 -2.25 67 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 26.61 -2.31 68 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 28.85 -2.41 69 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 31.25 -2.30 71 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 33.45 -2.42 71 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 35.92 -2.41 73 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 38.13 -2.56 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.42 -2.60 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.83 -2.58 73 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 45.57 -2.25 79 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.87 -2.38 79 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 50.37 -2.18 81 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 52.78 -2.34 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 55.13 -2.34 81 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 57.43 -2.42 79 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 59.79 -2.58 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 62.22 -2.60 77 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 64.76 -2.58 80 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 67.17 -2.65 79 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 69.62 -2.72 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 72.16 -2.54 82 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.12 -0.05 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.16 -0.05 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.20 -0.06 59 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.25 -0.06 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.31 -0.07 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.36 -0.10 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.43 -0.11 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.52 -0.13 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.61 -0.16 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.72 -0.17 58 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.84 -0.21 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.97 -0.25 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.14 -0.24 58 0 0 0
27NOV26 48.00 P 1.07 1.07 1.07 1.30 -0.30 58 2 101 0
27NOV26 49.00 P 0.00 0.00 0.00 1.47 -0.34 58 0 16 0
27NOV26 50.00 P 0.00 0.00 0.00 1.68 -0.35 58 0 17 0
27NOV26 52.50 P 1.94 1.94 1.94 2.24 -0.47 58 20 50 +13
27NOV26 55.00 P 0.00 0.00 0.00 2.94 -0.56 58 0 65 0
27NOV26 57.50 P 0.00 0.00 0.00 3.75 -0.64 58 0 96 0
27NOV26 60.00 P 0.00 0.00 0.00 4.65 -0.79 58 0 183 0
27NOV26 62.50 P 0.00 0.00 0.00 5.70 -0.94 57 0 0 0
27NOV26 65.00 P 6.93 6.93 6.93 6.93 -1.19 58 10 160 +10
27NOV26 67.50 P 0.00 0.00 0.00 8.43 -1.27 59 0 0 0
27NOV26 70.00 P 9.74 9.74 9.74 10.04 -1.34 60 15 135 +15
27NOV26 72.50 P 0.00 0.00 0.00 11.63 -1.47 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 13.33 -1.53 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 15.06 -1.69 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 16.95 -1.74 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 18.85 -1.89 62 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.88 -1.93 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.95 -2.05 64 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 25.08 -2.12 65 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 27.28 -2.19 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 29.50 -2.28 66 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.80 -2.31 68 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 34.11 -2.39 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 36.47 -2.28 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 38.86 -2.21 72 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 41.27 -2.26 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 43.24 -2.50 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.71 -2.43 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.91 -2.56 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.42 -2.46 72 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 52.92 -2.49 74 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 55.20 -2.50 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 57.86 -2.28 78 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 60.32 -2.20 79 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 62.63 -2.25 77 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 65.07 -2.27 78 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 67.53 -2.29 79 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 70.01 -2.33 80 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 72.39 - 79 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 -0.02 58 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 -0.01 58 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 -0.03 58 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 -0.03 57 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 -0.04 57 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 -0.05 57 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.06 57 0 0 0
30DEC26 40.00 P 0.50 0.53 0.50 0.58 -0.07 57 2 59 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.68 -0.09 57 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.80 -0.09 57 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.92 -0.12 57 0 116 0
30DEC26 44.00 P 0.00 0.00 0.00 1.06 -0.14 57 0 45 0
30DEC26 45.00 P 0.96 0.96 0.93 1.23 -0.13 57 2 188 0
30DEC26 46.00 P 0.00 0.00 0.00 1.39 -0.16 57 0 99 0
30DEC26 47.00 P 1.21 1.21 1.21 1.56 -0.21 57 6 95 -6
30DEC26 48.00 P 1.39 1.42 1.39 1.78 -0.21 57 65 207 +45
30DEC26 49.00 P 1.55 1.55 1.55 2.00 -0.21 57 1 66 +1
30DEC26 50.00 P 2.00 2.00 1.80 2.22 -0.27 57 25 491 -1
30DEC26 52.50 P 2.55 2.55 2.38 2.89 -0.30 57 41 272 -1
30DEC26 55.00 P 0.00 0.00 0.00 3.63 -0.42 57 0 380 0
30DEC26 57.50 P 4.03 4.03 3.91 4.51 -0.49 57 22 471 -20
30DEC26 60.00 P 5.22 5.30 5.00 5.49 -0.58 57 5 683 -2
30DEC26 62.50 P 6.68 6.68 6.29 6.55 -0.86 56 22 672 +20
30DEC26 65.00 P 8.00 8.00 7.83 7.76 -1.08 56 70 2,645 +66
30DEC26 67.50 P 9.17 9.17 9.17 9.25 -1.24 57 15 310 +15
30DEC26 70.00 P 10.88 10.88 10.77 10.82 -1.26 58 17 1,250 0
30DEC26 72.50 P 12.49 12.49 12.49 12.53 -1.27 59 15 1,021 +15
30DEC26 75.00 P 14.25 14.42 14.25 14.27 -1.26 60 30 333 0
30DEC26 77.50 P 0.00 0.00 0.00 16.04 -1.37 60 0 162 0
30DEC26 80.00 P 17.80 18.10 17.80 17.86 -1.46 61 3 232 +1
30DEC26 82.50 P 0.00 0.00 0.00 19.77 -1.55 61 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 21.70 -1.69 62 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.76 -1.72 62 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 25.83 -1.85 63 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 27.97 -1.92 63 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 30.17 -1.99 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 32.38 -2.09 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 34.66 -2.13 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 36.97 -2.21 67 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 39.30 -2.28 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.58 -2.41 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.81 -2.46 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.21 -2.33 69 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.82 -2.07 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.17 -2.14 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.08 -2.58 69 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.71 -2.28 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.07 -2.33 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.32 -2.47 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.63 -2.49 70 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 65.07 -2.69 70 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.70 -2.29 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 70.01 -2.47 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.44 - 73 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.25 -0.05 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.30 -0.07 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 -0.06 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.44 -0.09 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.52 -0.08 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.59 -0.09 55 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.68 -0.13 55 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.80 -0.13 55 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.93 -0.16 55 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 1.05 -0.21 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.20 -0.24 55 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.37 -0.20 55 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 1.54 -0.22 55 0 54 0
30MAR27 43.00 P 1.50 1.50 1.50 1.71 -0.27 55 2 42 0
30MAR27 44.00 P 0.00 0.00 0.00 1.92 -0.29 55 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.15 -0.29 55 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.38 -0.31 55 0 6 0
30MAR27 47.00 P 2.30 2.30 2.30 2.61 -0.37 55 3 4 -2
30MAR27 48.00 P 0.00 0.00 0.00 2.87 -0.40 55 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 3.16 -0.40 55 0 12 0
30MAR27 50.00 P 3.06 3.06 2.92 3.45 -0.41 55 5 469 +3
30MAR27 52.50 P 3.89 3.89 3.69 4.22 -0.54 55 4 444 +1
30MAR27 55.00 P 0.00 0.00 0.00 5.12 -0.57 54 0 685 0
30MAR27 57.50 P 0.00 0.00 0.00 6.08 -0.70 54 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 7.17 -0.73 54 0 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 8.30 -0.88 54 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 9.58 -1.05 54 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.10 -1.17 55 0 69 0
30MAR27 70.00 P 12.99 12.99 12.99 12.73 -1.17 56 1 132 0
30MAR27 72.50 P 0.00 0.00 0.00 14.37 -1.30 56 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 16.19 -1.32 57 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 18.00 -1.37 58 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 19.73 -1.53 58 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.54 -1.67 58 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 23.53 -1.62 59 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.47 -1.74 59 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.47 -1.83 59 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 29.55 -1.85 60 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.65 -1.92 60 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 33.75 -2.04 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.97 -2.05 61 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.19 -2.08 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.42 -2.18 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.69 -2.24 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 45.02 -2.25 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 47.35 -2.23 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 49.68 -2.21 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 52.07 -2.16 66 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 54.49 -2.00 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 56.84 -2.00 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 59.16 -1.95 68 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 61.51 -2.02 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 63.84 -2.09 69 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 66.19 -2.01 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 68.55 -2.27 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 70.92 -2.14 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 73.29 - 70 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 0.21 -0.03 55 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.32 -0.05 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.39 -0.05 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.46 -0.07 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.56 -0.06 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.62 -0.07 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.71 -0.10 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.83 -0.11 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.96 -0.11 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.09 -0.13 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.23 -0.16 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.40 -0.17 55 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.58 -0.17 55 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.76 -0.19 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.94 -0.25 55 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 2.17 -0.25 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.41 -0.25 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.64 -0.26 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.88 -0.32 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.15 -0.34 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.45 -0.34 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.74 -0.35 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.04 -0.38 54 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.34 -0.45 54 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 4.68 -0.48 54 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.61 -0.47 54 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 6.54 -0.63 54 0 846 0
29JUN27 57.50 P 0.00 0.00 0.00 7.65 -0.63 54 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.77 -0.72 54 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 9.99 -0.81 54 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 11.30 -0.93 54 0 87 0
29JUN27 67.50 P 0.00 0.00 0.00 12.72 -1.13 54 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 14.33 -1.05 55 0 616 0
29JUN27 72.50 P 0.00 0.00 0.00 16.02 -1.12 55 0 70 0
29JUN27 75.00 P 0.00 0.00 0.00 17.80 -1.16 56 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.59 -1.36 56 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 21.46 -1.29 57 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 23.17 -1.63 57 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 25.30 -1.50 58 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.11 -1.64 58 0 0 0
29JUN27 90.00 P 29.00 29.00 29.00 29.20 -1.58 59 2 24 -2
29JUN27 92.50 P 0.00 0.00 0.00 31.17 -1.71 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.23 -1.76 59 0 0 0
29JUN27 97.50 P 35.32 35.32 35.32 35.34 -1.77 60 6 6 +6
29JUN27 100.00 P 0.00 0.00 0.00 37.45 -1.82 60 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.57 -1.93 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.75 -1.99 61 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.99 -2.00 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.23 -2.02 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 48.48 -2.10 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.74 -2.02 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 53.07 -2.18 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 55.25 -2.08 63 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 57.77 -1.95 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 59.84 -2.11 64 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 62.14 -2.12 64 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 64.44 -2.15 64 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 66.77 -2.16 64 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 69.42 -1.85 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 71.75 -1.88 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 74.10 - 67 0 0 -
TOTAL PUT 2,979 54,962 +840
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 59.450
07AUG26 43.00 C 0.00 0.00 0.00 16.46 +1.51 151 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 15.96 +1.49 145 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 15.46 +1.63 140 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 15.17 +1.70 243 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 14.46 +1.49 130 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 14.17 +1.84 228 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 13.67 +1.72 220 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 12.97 +1.50 135 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 12.46 +1.49 110 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 11.96 +1.51 105 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 11.64 +1.83 184 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 10.96 +1.65 95 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 10.46 +1.65 90 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 9.96 +1.65 86 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 9.46 +1.64 81 0 2 0
07AUG26 51.00 C 0.00 0.00 0.00 8.46 +1.63 72 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 7.46 +1.61 63 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 6.46 +1.57 54 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 5.47 +1.49 58 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 4.50 +1.46 60 0 1 0
07AUG26 56.00 C 0.00 0.00 0.00 3.56 +1.26 59 0 3 0
07AUG26 57.00 C 1.87 1.87 1.87 2.73 +1.06 63 3 42 -3
07AUG26 58.00 C 1.60 2.13 1.40 1.96 +0.80 62 17 73 -4
07AUG26 59.00 C 1.03 1.50 1.00 1.27 +0.49 58 61 54 +1
07AUG26 60.00 C 0.68 0.96 0.68 0.82 +0.32 60 31 292 -2
07AUG26 61.00 C 0.58 0.58 0.58 0.47 +0.17 60 1 7 +1
07AUG26 62.00 C 0.17 0.30 0.17 0.25 +0.08 59 12 58 +11
07AUG26 63.00 C 0.00 0.00 0.00 0.12 +0.03 59 0 24 0
07AUG26 64.00 C 0.12 0.12 0.12 0.06 +0.01 60 10 17 +5
07AUG26 65.00 C 0.08 0.08 0.08 0.03 0.00 62 15 41 +15
07AUG26 66.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 26 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 82 0 66 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 58 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 16.48 +1.31 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 15.98 +1.51 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 15.54 +1.52 94 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 15.17 +1.48 112 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 14.58 +1.57 96 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 14.17 +1.66 105 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 13.67 +1.71 101 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 13.10 +1.61 89 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 12.60 +1.63 85 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 12.08 +1.41 79 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 11.64 +1.77 84 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 11.14 +1.62 80 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 10.50 +1.60 52 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 10.01 +1.44 53 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 9.52 +1.43 53 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 8.54 +1.52 52 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 7.59 +1.46 52 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 6.66 +1.37 52 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 5.77 +1.28 52 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 4.93 +1.26 52 0 0 0
14AUG26 56.00 C 4.21 4.21 4.21 4.17 +1.14 53 1 16 +1
14AUG26 57.00 C 0.00 0.00 0.00 3.45 +1.00 53 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 2.81 +0.85 53 0 0 0
14AUG26 59.00 C 1.95 2.21 1.89 2.21 +0.65 52 20 51 +16
14AUG26 60.00 C 1.60 1.83 1.60 1.77 +0.57 53 31 42 +25
14AUG26 61.00 C 1.38 1.38 1.38 1.38 +0.45 54 2 17 +2
14AUG26 62.00 C 1.00 1.03 1.00 1.02 +0.31 53 24 31 +9
14AUG26 63.00 C 0.80 0.81 0.80 0.77 +0.25 53 3 17 +2
14AUG26 64.00 C 0.53 0.64 0.53 0.55 +0.18 53 5 7 +5
14AUG26 65.00 C 0.44 0.50 0.44 0.39 +0.12 53 6 6 +6
14AUG26 66.00 C 0.34 0.34 0.34 0.27 +0.08 53 3 3 +3
14AUG26 67.00 C 0.00 0.00 0.00 0.19 +0.06 53 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.13 +0.04 53 0 0 0
14AUG26 69.00 C 0.18 0.18 0.18 0.09 +0.03 54 15 15 +15
14AUG26 70.00 C 0.15 0.15 0.15 0.06 +0.02 54 15 16 +15
14AUG26 71.00 C 0.12 0.12 0.12 0.04 +0.01 54 15 16 +15
14AUG26 72.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 16.70 +1.52 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.81 +1.79 79 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.84 +1.67 75 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.88 +1.74 73 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 12.92 +1.75 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.98 +1.51 67 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 11.13 +1.70 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.21 +1.61 65 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 7.94 +1.26 58 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 6.11 +1.08 58 0 38 0
28AUG26 57.50 C 4.10 4.35 4.10 4.53 +0.93 58 3 125 -2
28AUG26 60.00 C 2.76 3.31 2.76 3.30 +0.73 58 20 374 0
28AUG26 62.50 C 2.18 2.40 2.18 2.35 +0.53 59 7 168 +6
28AUG26 65.00 C 1.58 1.65 1.38 1.60 +0.39 59 27 276 +3
28AUG26 67.50 C 1.01 1.20 1.01 1.06 +0.28 59 12 257 +3
28AUG26 70.00 C 0.72 0.85 0.72 0.67 +0.18 59 10 446 +3
28AUG26 72.50 C 0.54 0.60 0.54 0.42 +0.12 59 17 688 +3
28AUG26 75.00 C 0.41 0.41 0.41 0.26 +0.08 59 15 481 +15
28AUG26 77.50 C 0.28 0.28 0.28 0.15 +0.04 58 6 594 +6
28AUG26 80.00 C 0.27 0.27 0.27 0.09 +0.03 59 10 663 0
28AUG26 82.50 C 0.17 0.17 0.17 0.05 +0.01 58 15 566 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 17.87 +1.35 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.72 +0.92 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.81 +1.14 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.88 +0.93 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.21 +1.07 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.30 +1.10 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.41 +1.02 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.50 +0.88 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.76 +0.89 51 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 9.15 +1.22 54 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 7.52 +1.09 54 0 143 0
29SEP26 57.50 C 5.60 6.10 5.60 6.06 +0.99 54 2 99 0
29SEP26 60.00 C 4.85 4.85 4.85 4.92 +0.86 54 8 265 0
29SEP26 62.50 C 3.58 3.58 3.58 3.88 +0.63 54 1 186 -1
29SEP26 65.00 C 2.88 2.94 2.88 3.11 +0.61 55 34 1,843 0
29SEP26 67.50 C 0.00 0.00 0.00 2.41 +0.50 55 0 989 0
29SEP26 70.00 C 2.00 2.00 1.97 1.84 +0.41 55 3 403 +3
29SEP26 72.50 C 0.00 0.00 0.00 1.39 +0.32 55 0 295 0
29SEP26 75.00 C 1.16 1.30 1.16 1.05 +0.26 55 5 296 0
29SEP26 77.50 C 0.00 0.00 0.00 0.78 +0.20 55 0 242 0
29SEP26 80.00 C 0.77 0.84 0.77 0.57 +0.15 54 3 676 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.42 +0.12 54 0 469 0
29SEP26 85.00 C 0.50 0.57 0.50 0.31 +0.09 55 3 437 +2
29SEP26 87.50 C 0.00 0.00 0.00 0.22 +0.06 54 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.05 54 0 765 0
29SEP26 92.50 C 0.00 0.00 0.00 0.12 +0.04 55 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 +0.02 54 0 711 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.02 55 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 17.39 +1.33 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.51 +1.31 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.72 +1.35 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.89 +1.22 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.01 +1.12 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.26 +1.12 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.50 +1.10 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.57 +0.90 50 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.86 +0.76 50 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 8.33 +0.81 51 0 21 0
29OCT26 57.50 C 6.85 6.85 6.85 7.18 +1.02 53 1 61 0
29OCT26 60.00 C 0.00 0.00 0.00 6.01 +0.77 53 0 65 0
29OCT26 62.50 C 0.00 0.00 0.00 5.03 +0.69 53 0 51 0
29OCT26 65.00 C 4.00 4.19 4.00 4.20 +0.63 54 6 13 +3
29OCT26 67.50 C 3.52 3.52 3.52 3.43 +0.51 53 2 36 0
29OCT26 70.00 C 0.00 0.00 0.00 2.79 +0.43 53 0 13 0
29OCT26 72.50 C 2.32 2.32 2.27 2.25 +0.36 53 18 47 +17
29OCT26 75.00 C 2.03 2.03 2.03 1.81 +0.30 53 1 35 +1
29OCT26 77.50 C 0.00 0.00 0.00 1.45 +0.25 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.15 +0.20 53 0 18 0
29OCT26 82.50 C 1.20 1.20 1.20 0.91 +0.16 53 3 24 0
27NOV26 43.00 C 0.00 0.00 0.00 17.72 +1.16 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.22 +1.36 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.36 +1.40 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.25 +0.92 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.69 +1.09 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.03 +1.13 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.17 +0.99 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.44 +0.89 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.84 +0.81 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.37 +0.71 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.21 +1.02 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 7.08 +0.90 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 6.11 +0.73 54 0 200 0
27NOV26 65.00 C 0.00 0.00 0.00 5.27 +0.65 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 4.51 +0.61 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 3.81 +0.53 54 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 3.21 +0.46 54 0 0 0
27NOV26 75.00 C 2.73 2.92 2.73 2.70 +0.40 54 20 15 +15
27NOV26 77.50 C 0.00 0.00 0.00 2.26 +0.35 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.89 +0.30 54 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 19.38 +1.46 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.34 +1.21 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.57 +1.05 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.77 +1.18 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.02 +1.14 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.31 +1.12 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.58 +0.93 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.87 +0.87 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.11 +0.75 50 0 3 0
30DEC26 52.50 C 11.53 11.53 11.53 11.70 +0.80 52 1 88 +1
30DEC26 55.00 C 10.09 10.09 10.09 10.39 +0.97 52 2 100 0
30DEC26 57.50 C 8.83 8.83 8.83 9.30 +1.04 54 2 41 0
30DEC26 60.00 C 0.00 0.00 0.00 8.00 +0.90 52 0 131 0
30DEC26 62.50 C 0.00 0.00 0.00 7.07 +0.71 53 0 78 0
30DEC26 65.00 C 6.12 6.12 6.12 6.22 +0.68 53 1 123 +1
30DEC26 67.50 C 5.31 5.31 5.31 5.40 +0.60 53 15 304 +15
30DEC26 70.00 C 0.00 0.00 0.00 4.67 +0.52 53 0 146 0
30DEC26 72.50 C 0.00 0.00 0.00 4.04 +0.46 53 0 163 0
30DEC26 75.00 C 0.00 0.00 0.00 3.48 +0.40 53 0 370 0
30DEC26 77.50 C 0.00 0.00 0.00 2.99 +0.35 53 0 109 0
30DEC26 80.00 C 2.85 2.90 2.85 2.57 +0.31 53 4 611 +3
30DEC26 82.50 C 0.00 0.00 0.00 2.21 +0.27 53 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.89 +0.23 53 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.62 +0.20 53 0 135 0
30DEC26 90.00 C 1.80 1.80 1.80 1.38 +0.17 53 2 662 0
30DEC26 92.50 C 0.00 0.00 0.00 1.18 +0.15 53 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.01 +0.13 53 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.86 +0.11 53 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.74 +0.10 53 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 +0.10 53 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 +0.07 52 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 +0.06 52 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 20.52 +1.11 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.78 +1.08 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 19.06 +1.00 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.37 +1.03 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.70 +1.02 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.04 +0.99 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.37 +0.95 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.80 +0.97 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.20 +0.93 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.72 +0.80 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 12.56 +0.87 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 11.40 +0.81 53 0 130 0
30MAR27 60.00 C 0.00 0.00 0.00 10.30 +0.88 53 0 257 0
30MAR27 62.50 C 0.00 0.00 0.00 9.35 +0.72 53 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.60 +0.77 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.75 +0.66 53 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 6.98 +0.61 53 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 6.28 +0.55 53 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 5.65 +0.51 53 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 5.08 +0.46 53 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 4.56 +0.41 53 0 95 0
30MAR27 82.50 C 0.00 0.00 0.00 4.10 +0.38 53 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.68 +0.34 53 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.31 +0.31 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.97 +0.28 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.67 +0.26 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.40 +0.24 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.15 +0.21 53 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.93 +0.19 53 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.74 +0.17 53 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.56 +0.15 53 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.40 +0.14 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.82 +1.17 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 20.15 +1.15 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.50 +1.13 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.87 +1.12 52 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 18.28 +1.12 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.65 +0.96 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.95 +0.92 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.51 +0.91 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.20 +0.86 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.99 +0.82 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.88 +0.97 52 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.89 +0.86 53 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 11.12 +0.86 54 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 10.29 +0.81 54 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 9.51 +0.75 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.72 +0.68 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 8.00 +0.59 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.37 +0.57 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.76 +0.56 54 0 1 0
29JUN27 80.00 C 6.50 6.50 6.50 6.19 +0.47 54 15 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.71 +0.45 53 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 5.25 +0.45 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.78 +0.36 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.42 +0.34 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.08 +0.34 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.74 +0.33 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.42 +0.26 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.17 +0.26 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.92 +0.25 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.68 +0.25 53 0 15 0
29JUN27 107.50 C 2.70 2.70 2.70 2.44 +0.18 53 2 229 0
TOTAL CALL 586 27,237 +252
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.03 77 0 45 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.07 67 0 39 0
07AUG26 54.00 P 0.00 0.00 0.00 0.02 -0.15 63 0 42 0
07AUG26 55.00 P 0.12 0.12 0.12 0.04 -0.29 59 3 58 +1
07AUG26 56.00 P 0.13 0.13 0.13 0.10 -0.48 59 1 58 -1
07AUG26 57.00 P 0.55 0.55 0.28 0.23 -0.70 59 13 74 +8
07AUG26 58.00 P 0.00 0.00 0.00 0.47 -0.96 59 0 30 0
07AUG26 59.00 P 0.00 0.00 0.00 0.83 -1.21 59 0 0 0
07AUG26 60.00 P 1.29 1.30 1.29 1.36 -1.41 60 13 14 +13
07AUG26 61.00 P 2.01 2.01 2.01 2.03 -1.45 61 3 4 +3
07AUG26 62.00 P 0.00 0.00 0.00 2.82 -1.54 62 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 3.66 -1.62 59 0 5 0
07AUG26 64.00 P 0.00 0.00 0.00 4.59 -1.65 57 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 5.56 -1.65 56 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 6.55 -1.65 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 7.55 -1.65 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 8.55 -1.65 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 9.55 -1.65 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 10.56 -1.64 94 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 11.55 -1.65 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 12.55 -1.65 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 13.55 -1.65 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 14.55 -1.65 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 15.78 -1.42 199 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 16.60 -1.60 161 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 17.55 -1.65 0 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 18.55 -1.65 0 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 19.55 -1.65 0 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 20.55 -1.65 0 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 21.55 -1.65 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 2 0
14AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.05 55 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.03 -0.06 55 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.07 55 0 3 0
14AUG26 51.00 P 0.00 0.00 0.00 0.06 -0.13 53 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.11 -0.19 53 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.18 -0.28 53 0 8 0
14AUG26 54.00 P 0.00 0.00 0.00 0.29 -0.38 53 0 2 0
14AUG26 55.00 P 0.00 0.00 0.00 0.46 -0.49 53 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.66 -0.63 53 0 2 0
14AUG26 57.00 P 0.00 0.00 0.00 0.94 -0.79 52 0 0 0
14AUG26 58.00 P 1.70 1.70 1.25 1.26 -0.96 51 5 4 +4
14AUG26 59.00 P 0.00 0.00 0.00 1.75 -1.07 53 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 2.27 -1.20 53 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 2.90 -1.30 54 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 3.57 -1.28 54 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 4.24 -1.42 52 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 5.05 -1.48 52 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 5.90 -1.52 53 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 6.78 -1.56 52 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 7.70 -1.79 53 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 8.64 -1.82 53 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 9.60 -1.81 52 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 10.58 -1.66 53 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 11.56 -1.64 52 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 12.82 -1.38 85 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 13.55 -1.65 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 14.55 -1.65 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 15.78 -1.42 95 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 16.83 -1.40 103 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 17.55 -1.76 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 18.55 - 0 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 70 0
28AUG26 45.00 P 0.22 0.22 0.22 0.09 -0.06 59 1 171 -1
28AUG26 46.00 P 0.25 0.25 0.24 0.13 -0.09 59 5 153 -3
28AUG26 47.00 P 0.31 0.31 0.30 0.18 -0.12 59 3 101 +1
28AUG26 48.00 P 0.38 0.38 0.34 0.26 -0.15 59 6 183 +2
28AUG26 49.00 P 0.47 0.47 0.47 0.35 -0.21 58 11 271 0
28AUG26 50.00 P 0.59 0.60 0.49 0.47 -0.24 59 64 374 +29
28AUG26 52.50 P 1.11 1.11 0.91 0.88 -0.43 58 85 433 +2
28AUG26 55.00 P 1.74 1.80 1.50 1.55 -0.60 58 44 335 -30
28AUG26 57.50 P 2.46 2.46 2.38 2.44 -0.89 57 47 599 +47
28AUG26 60.00 P 4.02 4.02 4.02 3.73 -1.09 58 1 426 +1
28AUG26 62.50 P 0.00 0.00 0.00 5.29 -1.08 59 0 662 0
28AUG26 65.00 P 6.88 6.88 6.88 7.21 -1.06 62 1 573 0
28AUG26 67.50 P 9.55 9.55 9.55 9.06 -1.50 60 1 551 0
28AUG26 70.00 P 11.28 11.28 11.28 11.28 -1.19 63 6 824 0
28AUG26 72.50 P 0.00 0.00 0.00 13.76 -1.22 71 0 361 0
28AUG26 75.00 P 15.99 15.99 15.99 15.99 -1.35 70 6 345 -6
28AUG26 77.50 P 0.00 0.00 0.00 18.19 -1.55 63 0 306 0
28AUG26 80.00 P 20.70 20.70 20.70 20.94 -1.27 82 1 481 -1
28AUG26 82.50 P 0.00 0.00 0.00 23.05 -1.65 0 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 25.60 -1.60 72 0 89 0
28AUG26 87.50 P 0.00 0.00 0.00 28.19 -1.51 85 0 113 0
28AUG26 90.00 P 0.00 0.00 0.00 30.73 -1.47 93 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 33.34 -1.36 105 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.84 -1.36 110 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.05 -1.65 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.65 -1.55 105 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.31 -1.39 122 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.91 -1.29 132 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.35 -1.35 133 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 -0.08 55 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.09 55 0 99 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 -0.12 55 0 60 0
29SEP26 45.00 P 0.60 0.60 0.60 0.48 -0.14 55 1 68 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 -0.19 55 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.75 -0.20 55 0 88 0
29SEP26 48.00 P 0.97 0.97 0.95 0.90 -0.26 55 41 202 +41
29SEP26 49.00 P 1.16 1.16 1.16 1.08 -0.30 54 1 372 -1
29SEP26 50.00 P 1.41 1.41 1.27 1.27 -0.35 54 66 1,931 -47
29SEP26 52.50 P 2.16 2.20 1.90 1.91 -0.50 53 23 579 -7
29SEP26 55.00 P 3.03 3.06 2.74 2.76 -0.62 53 79 883 -30
29SEP26 57.50 P 4.21 4.21 3.75 3.82 -0.85 53 15 914 -1
29SEP26 60.00 P 5.45 5.45 5.20 5.17 -1.01 54 4 1,561 -2
29SEP26 62.50 P 7.19 7.19 7.19 6.70 -1.14 54 15 588 -15
29SEP26 65.00 P 0.00 0.00 0.00 8.32 -0.79 54 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 10.19 -1.17 55 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.28 -1.32 57 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 14.57 -1.19 60 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.42 -1.57 56 0 461 0
29SEP26 77.50 P 18.80 18.80 18.80 18.49 -1.76 52 1 524 0
29SEP26 80.00 P 0.00 0.00 0.00 20.94 -1.68 55 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.58 -1.33 63 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.00 -1.25 65 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 28.48 -1.22 69 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 30.76 -1.44 65 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 33.34 -1.36 72 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 35.84 -1.36 75 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 38.05 -1.65 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.65 -1.55 72 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.31 -1.39 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.91 -1.29 90 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.35 -1.35 90 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.88 -1.32 94 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.06 -1.64 77 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.61 -0.19 53 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.74 -0.21 53 0 2 0
29OCT26 45.00 P 1.00 1.00 1.00 0.90 -0.24 53 1 18 +1
29OCT26 46.00 P 0.00 0.00 0.00 1.07 -0.26 53 0 1 0
29OCT26 47.00 P 1.39 1.39 1.39 1.24 -0.29 52 1 14 0
29OCT26 48.00 P 0.00 0.00 0.00 1.44 -0.32 52 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 1.67 -0.37 52 0 1 0
29OCT26 50.00 P 2.14 2.14 2.14 1.92 -0.42 52 3 56 -2
29OCT26 52.50 P 0.00 0.00 0.00 2.69 -0.54 52 0 67 0
29OCT26 55.00 P 0.00 0.00 0.00 3.65 -0.69 52 0 173 0
29OCT26 57.50 P 4.86 4.86 4.86 4.82 -0.82 52 6 253 +6
29OCT26 60.00 P 0.00 0.00 0.00 6.16 -0.94 52 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 7.67 -1.09 53 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 9.35 -0.96 53 0 16 0
29OCT26 67.50 P 0.00 0.00 0.00 11.13 -1.08 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.92 -1.28 53 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 15.08 -1.18 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.37 -1.05 58 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 19.54 -1.09 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.77 -1.12 59 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.90 -1.36 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.03 -0.22 53 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 1.18 -0.25 53 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 1.35 -0.28 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.58 -0.28 53 0 0 0
27NOV26 47.00 P 1.81 1.81 1.81 1.80 -0.35 53 1 2 +1
27NOV26 48.00 P 0.00 0.00 0.00 2.05 -0.38 52 0 1 0
27NOV26 49.00 P 2.30 2.30 2.30 2.33 -0.41 52 1 1 +1
27NOV26 50.00 P 2.77 2.77 2.75 2.63 -0.45 52 19 19 +19
27NOV26 52.50 P 3.58 3.58 3.58 3.47 -0.62 52 1 2 +1
27NOV26 55.00 P 0.00 0.00 0.00 4.53 -0.69 52 0 10 0
27NOV26 57.50 P 5.76 5.76 5.76 5.75 -0.79 53 2 11 0
27NOV26 60.00 P 0.00 0.00 0.00 7.13 -0.89 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 8.63 -1.09 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.27 -1.13 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.11 -0.91 55 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.00 -0.96 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.98 -1.01 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.02 -1.07 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.14 -1.09 57 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.31 -1.11 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.23 -0.27 53 0 92 0
30DEC26 43.00 P 1.55 1.55 1.55 1.43 -0.26 53 15 32 +15
30DEC26 44.00 P 0.00 0.00 0.00 1.64 -0.27 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.86 -0.28 53 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.08 -0.34 52 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 2.30 -0.37 52 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 2.59 -0.41 52 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 2.90 -0.45 52 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.22 -0.48 51 0 192 0
30DEC26 52.50 P 4.23 4.23 4.23 4.15 -0.59 52 5 301 0
30DEC26 55.00 P 5.28 5.28 5.28 5.24 -0.69 52 1 1,183 +1
30DEC26 57.50 P 6.90 6.90 6.82 6.49 -0.78 52 10 450 -9
30DEC26 60.00 P 0.00 0.00 0.00 7.88 -0.87 52 0 711 0
30DEC26 62.50 P 9.30 9.30 9.30 9.39 -1.14 53 1 265 -1
30DEC26 65.00 P 0.00 0.00 0.00 11.09 -0.96 53 0 334 0
30DEC26 67.50 P 0.00 0.00 0.00 12.80 -1.10 54 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 14.72 -0.92 54 0 60 0
30DEC26 72.50 P 16.80 16.80 16.80 16.54 -1.07 54 4 239 -4
30DEC26 75.00 P 0.00 0.00 0.00 18.66 -1.03 55 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.76 -1.02 56 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 22.85 -1.06 56 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.01 -1.11 57 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.22 -1.12 57 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.45 -1.13 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.73 -1.13 58 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.03 -1.16 58 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.36 -1.28 58 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.70 -1.21 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.07 -1.22 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.45 -1.33 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.96 -1.25 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.35 -1.36 61 0 0 0
30MAR27 42.00 P 2.27 2.27 2.27 2.24 -0.34 52 2 46 +2
30MAR27 43.00 P 0.00 0.00 0.00 2.58 -0.22 53 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.75 -0.34 52 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 3.04 -0.36 52 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.34 -0.42 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.69 -0.42 52 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.03 -0.44 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 4.41 -0.45 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 4.79 -0.50 52 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 5.84 -0.58 51 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 7.03 -0.66 52 0 238 0
30MAR27 57.50 P 8.60 8.60 8.52 8.34 -0.75 52 14 189 -3
30MAR27 60.00 P 0.00 0.00 0.00 9.76 -0.80 52 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 11.28 -0.88 52 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 12.91 -0.92 53 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 14.63 -0.99 53 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.44 -0.97 53 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 18.27 -0.96 54 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.20 -0.99 54 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.26 -0.95 55 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.22 -1.05 54 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.37 -1.01 55 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.48 -1.02 56 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.63 -1.04 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.83 -1.06 56 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.04 -1.08 56 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.28 -1.09 56 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.55 -1.12 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.83 -1.21 57 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.14 -1.14 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.47 -1.25 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.83 -1.25 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.76 -0.29 53 0 20 0
29JUN27 44.00 P 0.00 0.00 0.00 4.22 -0.30 53 0 2 0
29JUN27 45.00 P 4.50 4.50 4.50 4.58 -0.28 53 1 17 +1
29JUN27 46.00 P 0.00 0.00 0.00 4.94 -0.31 53 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.16 -0.44 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.53 -0.50 52 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 5.97 -0.50 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.40 -0.53 52 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.53 -0.63 52 0 32 0
29JUN27 55.00 P 9.15 9.15 9.15 8.80 -0.70 52 1 74 -1
29JUN27 57.50 P 10.50 10.50 10.50 10.20 -0.73 52 3 131 +3
29JUN27 60.00 P 11.90 11.90 11.90 11.66 -0.79 53 1 121 0
29JUN27 62.50 P 0.00 0.00 0.00 13.20 -0.85 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.76 -0.73 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.50 -0.74 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.09 -0.92 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 20.06 -0.83 54 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 21.95 -0.85 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.88 -0.86 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.85 -0.90 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.86 -0.93 55 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.90 -0.94 55 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 31.98 -0.96 55 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.09 -0.98 55 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.23 -0.98 55 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.39 -1.07 55 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.59 -1.09 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.80 -1.11 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.03 -1.14 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.29 -1.15 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.56 -1.17 56 0 0 0
TOTAL PUT 659 33,411 +38
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$ 17.260
28AUG26 11.00 C 0.00 0.00 0.00 6.30 -0.05 86 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.80 -0.05 78 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.32 -0.04 79 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.81 -0.05 67 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.31 -0.05 60 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.80 -0.06 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.29 -0.08 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.79 -0.09 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.30 -0.09 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.81 -0.10 26 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.36 -0.09 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.96 -0.08 27 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.63 -0.07 27 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.39 -0.05 28 0 100 0
28AUG26 18.00 C 0.24 0.24 0.24 0.21 -0.05 27 10 119 0
28AUG26 18.50 C 0.14 0.14 0.13 0.11 -0.03 27 3 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 61 0
28AUG26 19.50 C 0.06 0.06 0.06 0.02 -0.01 27 70 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.32 -0.06 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.82 -0.07 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.32 -0.07 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.83 -0.07 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.34 -0.06 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.84 -0.07 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 0.00 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.84 -0.09 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.37 -0.09 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.92 -0.09 24 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 -0.10 24 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 -0.09 24 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 -0.05 24 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.06 24 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.05 24 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.05 24 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 158 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.93 0.00 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.44 0.00 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.95 0.00 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.46 0.00 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.97 0.00 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.48 -0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.91 -0.09 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.46 -0.09 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.04 -0.09 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.65 -0.08 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.31 -0.08 24 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.03 -0.06 25 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.78 -0.05 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.58 -0.04 25 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.41 -0.05 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.51 0.00 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.03 +0.01 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.54 -0.01 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.07 -0.01 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.55 -0.09 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.15 -0.09 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.78 -0.08 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.45 -0.08 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.16 -0.07 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.91 -0.07 24 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.68 -0.08 24 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.55 -0.05 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.02 0.00 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.54 0.00 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.05 0.00 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.57 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.08 -0.02 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.61 -0.03 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 -0.09 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 -0.09 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.89 -0.09 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 -0.08 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 -0.08 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 -0.08 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 -0.04 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.05 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.05 24 0 14 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.05 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 325 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.62 -0.01 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.16 0.00 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 -0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.18 -0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.71 -0.04 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.24 -0.05 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.79 -0.06 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.37 -0.06 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.88 -0.08 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.51 -0.09 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.17 -0.09 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.87 -0.07 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.59 -0.07 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.34 -0.07 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.07 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 -0.05 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.05 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.06 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.75 -0.01 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.26 -0.03 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.77 -0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.30 -0.07 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.83 -0.09 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.38 -0.08 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.95 -0.08 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.54 -0.07 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.15 +0.02 26 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.71 -0.14 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.45 -0.06 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.14 -0.05 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.87 -0.04 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.61 -0.04 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.38 -0.04 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.19 -0.02 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.01 -0.02 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 -0.02 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.72 -0.01 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 0.00 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.24 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
TOTAL CALL 83 6,448 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 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 52 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 26 0 100 0
28AUG26 16.50 P 0.13 0.14 0.13 0.16 0.00 26 25 306 +25
28AUG26 17.00 P 0.31 0.31 0.31 0.33 +0.02 26 20 270 +20
28AUG26 17.50 P 0.53 0.53 0.53 0.57 +0.02 26 15 222 0
28AUG26 18.00 P 0.00 0.00 0.00 0.89 +0.02 25 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.32 +0.03 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.77 +0.08 27 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.74 +0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.17 -0.01 24 0 252 0
29SEP26 16.50 P 0.29 0.29 0.29 0.30 -0.01 24 3 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 0.00 24 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 0.72 -0.01 23 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.01 23 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 +0.04 26 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 1.83 +0.05 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 +0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.75 +0.08 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.74 +0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.74 +0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.74 +0.07 0 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 30 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 0.00 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 0.00 24 0 32 0
29OCT26 16.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 0.00 24 0 87 0
29OCT26 17.00 P 0.00 0.00 0.00 0.63 0.00 24 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 0.87 +0.01 23 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.18 +0.01 24 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.54 +0.05 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.92 +0.05 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.34 +0.06 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.79 +0.08 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.16 0.00 24 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.56 +0.03 25 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.78 +0.02 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.30 +0.03 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.64 +0.05 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.01 +0.06 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.41 +0.06 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.83 +0.06 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.76 +0.06 25 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.74 +0.07 0 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 24 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 0.00 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 0.00 24 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 0.00 24 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 0.00 23 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.01 23 0 32 0
30DEC26 17.50 P 1.02 1.02 1.02 1.07 +0.01 23 1 2 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.38 +0.03 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.71 +0.04 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.06 +0.04 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.45 +0.05 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.87 +0.06 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.77 +0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.74 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.74 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.74 +0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.74 +0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 24 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 23 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 0.00 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 0.00 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 0.00 23 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.01 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 0.00 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 +0.01 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.03 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.57 +0.03 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.88 +0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.23 +0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.59 +0.05 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.98 +0.05 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.78 0.00 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.76 +0.08 23 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.74 +0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.74 +0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.74 +0.07 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.54 +0.03 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.66 0.00 23 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.84 +0.02 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 +0.05 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.05 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.06 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.08 +0.06 22 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.41 +0.07 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 +0.07 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.20 +0.07 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.48 +0.08 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.27 +0.08 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.10 +0.08 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.97 +0.09 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.86 +0.09 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.01 +0.33 23 0 0 0
TOTAL PUT 64 4,550 +46
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$ 96.350
28AUG26 57.50 C 0.00 0.00 0.00 39.07 -1.44 97 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.63 -1.39 96 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.17 -1.35 91 0 3 0
28AUG26 65.00 C 31.80 31.80 31.80 31.67 -1.36 84 1 2 +1
28AUG26 67.50 C 29.90 29.90 29.90 28.97 -1.56 0 2 0 -2
28AUG26 70.00 C 0.00 0.00 0.00 26.35 -1.68 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.17 -1.37 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.69 -1.35 57 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.24 -1.31 53 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 16.51 -1.56 29 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 14.04 -1.55 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 11.62 -1.54 29 0 82 0
28AUG26 87.50 C 9.35 9.35 9.35 9.29 -1.52 29 6 28 -4
28AUG26 90.00 C 0.00 0.00 0.00 7.13 -1.47 29 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 5.21 -1.37 29 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 3.61 -1.22 29 0 142 0
28AUG26 97.50 C 2.35 2.55 2.35 2.40 -0.89 29 5 29 +2
28AUG26 100.00 C 0.00 0.00 0.00 1.50 -0.69 29 0 33 0
28AUG26 102.50 C 0.00 0.00 0.00 0.86 -0.57 29 0 65 0
28AUG26 105.00 C 0.00 0.00 0.00 0.47 -0.42 29 0 31 0
28AUG26 107.50 C 0.00 0.00 0.00 0.24 -0.27 29 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 -0.16 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 -0.10 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.48 -1.56 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.48 -1.56 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.49 -1.55 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.49 -1.56 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.49 -1.56 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.00 -1.56 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.51 -1.55 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.07 -1.44 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.63 -1.39 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.17 -1.35 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.67 -1.36 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.04 -1.49 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.55 -1.48 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.25 -1.29 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.77 -1.27 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.32 -1.24 39 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 16.65 -1.45 28 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 14.07 -1.69 0 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 11.95 -1.46 28 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 9.78 -1.40 27 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 7.82 -1.28 27 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 6.08 -1.16 27 0 117 0
29SEP26 95.00 C 0.00 0.00 0.00 4.64 -0.98 28 0 12 0
29SEP26 97.50 C 3.44 3.44 3.44 3.42 -0.70 28 15 53 0
29SEP26 100.00 C 2.70 2.70 2.61 2.51 -0.70 28 10 38 -3
29SEP26 102.50 C 0.00 0.00 0.00 1.76 -0.53 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.20 -0.43 28 0 45 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 -0.31 28 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 -0.22 28 0 22 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 -0.15 28 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.11 28 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 -0.06 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 39.07 -1.44 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.63 -1.39 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.17 -1.35 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.67 -1.36 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.05 -1.48 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.57 -1.46 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.25 -1.29 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.81 -1.23 37 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.36 -1.29 34 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.96 -1.19 32 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 14.36 -1.46 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.14 -1.39 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.09 -1.29 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 8.23 -1.18 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 6.60 -1.04 26 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 5.20 -0.73 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.05 -0.61 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 3.18 -0.54 26 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 2.39 -0.51 26 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 1.77 -0.41 26 0 75 0
29OCT26 107.50 C 0.00 0.00 0.00 1.29 -0.32 26 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 0.93 -0.23 26 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 0.65 -0.17 26 0 15 0
29OCT26 115.00 C 0.00 0.00 0.00 0.44 -0.14 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.30 -0.09 26 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.20 -0.07 26 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.81 -1.23 33 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.36 -1.29 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.96 -1.27 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.54 -1.41 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.43 -1.39 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.49 -1.30 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 8.75 -1.20 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.22 -0.91 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 5.86 -0.79 25 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 4.75 -0.67 25 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 3.83 -0.53 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 3.04 -0.48 26 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 2.36 -0.48 26 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 1.80 -0.46 26 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 1.36 -0.38 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.01 -0.31 25 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.73 -0.25 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.54 -0.18 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.38 -0.15 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.28 -0.10 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 50.48 -1.56 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 49.48 -1.56 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 48.49 -1.55 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 47.49 -1.56 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.49 -1.56 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.00 -1.56 41 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 41.51 -1.55 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.07 -1.44 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.63 -1.39 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.17 -1.35 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.67 -1.36 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.05 -1.48 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.57 -1.46 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.25 -1.29 31 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 21.81 -1.29 29 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 19.36 -1.38 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.96 -1.48 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 14.80 -1.46 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 12.80 -1.36 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 10.97 -1.28 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 9.30 -1.21 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 7.81 -1.13 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 6.47 -1.06 24 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 5.40 -0.69 25 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.42 -0.59 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 3.61 -0.49 25 0 29 0
30DEC26 105.00 C 3.00 3.00 3.00 2.88 -0.55 25 1 14 +1
30DEC26 107.50 C 0.00 0.00 0.00 2.26 -0.58 25 0 5 0
30DEC26 110.00 C 2.00 2.00 1.95 1.79 -0.46 25 7 27 +7
30DEC26 112.50 C 0.00 0.00 0.00 1.38 -0.40 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.05 -0.35 24 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 -0.27 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.60 -0.21 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.44 -0.18 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.07 -1.44 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.63 -1.39 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.17 -1.41 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.67 -1.52 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.13 -1.67 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.80 -1.67 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.53 -1.62 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.31 -1.57 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.16 -1.53 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.13 -1.46 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 16.18 -1.36 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.04 -1.42 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 12.34 -1.37 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 10.78 -1.29 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 9.34 -1.21 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.01 -1.19 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 6.87 -0.99 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.02 -0.72 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 5.05 -0.72 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.26 -0.67 23 0 4 0
30MAR27 107.50 C 3.87 3.87 3.87 3.55 -0.66 23 1 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.94 -0.65 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.43 -0.61 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 1.98 -0.57 23 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.58 -0.51 23 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.31 -0.38 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.07 -0.31 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.07 -1.44 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.63 -1.47 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.17 -1.55 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.67 -1.68 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.37 -1.64 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.08 -1.62 20 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 24.85 -1.57 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.68 -1.54 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.62 -1.48 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.62 -1.43 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.78 -1.28 21 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 15.59 -0.71 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.55 -1.11 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.09 -1.07 22 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 10.75 -0.97 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 9.48 -0.96 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 8.39 -0.85 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 7.34 -0.81 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 6.44 -0.73 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.60 -0.67 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.87 -0.61 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.21 -0.54 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 3.63 -0.50 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.12 -0.44 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.76 -0.41 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.35 -0.37 24 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 2.02 -0.31 24 0 0 0
TOTAL CALL 48 2,643 +2
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 68 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 153 0
28AUG26 82.50 P 0.10 0.10 0.10 0.04 0.00 29 10 61 +10
28AUG26 85.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.29 +0.05 29 0 35 0
28AUG26 90.00 P 0.00 0.00 0.00 0.61 +0.09 28 0 134 0
28AUG26 92.50 P 1.15 1.38 1.10 1.16 +0.18 28 16 62 0
28AUG26 95.00 P 2.03 2.20 2.03 2.06 +0.33 28 7 95 +2
28AUG26 97.50 P 0.00 0.00 0.00 3.31 +0.44 28 0 47 0
28AUG26 100.00 P 0.00 0.00 0.00 4.95 +0.76 29 0 54 0
28AUG26 102.50 P 0.00 0.00 0.00 6.84 +0.98 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.97 +1.16 29 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 11.27 +1.32 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.67 +1.42 28 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 16.15 +1.51 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.85 +1.75 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.22 +1.32 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.72 +1.39 47 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 26.22 +1.39 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 0.21 +0.05 28 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 +0.11 28 0 148 0
29SEP26 85.00 P 0.00 0.00 0.00 0.72 +0.14 28 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 1.17 +0.19 27 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 1.83 +0.26 27 0 7 0
29SEP26 92.50 P 2.76 2.76 2.76 2.70 +0.35 27 4 64 0
29SEP26 95.00 P 0.00 0.00 0.00 3.83 +0.42 27 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 5.30 +0.61 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.94 +0.74 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.76 +1.06 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.75 +1.18 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 12.89 +1.28 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.13 +1.36 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.45 +1.42 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.17 +1.25 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.36 +0.98 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.77 +1.06 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.21 +1.08 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.23 +0.07 26 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.42 +0.12 26 0 30 0
29OCT26 82.50 P 0.83 0.83 0.83 0.71 +0.18 26 15 30 -15
29OCT26 85.00 P 1.21 1.21 1.21 1.14 +0.27 26 15 45 0
29OCT26 87.50 P 0.00 0.00 0.00 1.69 +0.33 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 2.41 +0.38 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 3.34 +0.45 26 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 4.51 +0.55 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 5.90 +0.66 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.54 +0.81 26 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 9.24 +0.83 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.16 +1.18 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.21 +1.27 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.38 +1.35 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 17.64 +1.41 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.25 +1.18 30 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.61 +1.21 31 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.00 +1.23 31 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.42 +1.26 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.38 +0.07 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.64 +0.12 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 1.00 +0.16 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 1.50 +0.22 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 2.13 +0.28 25 0 0 0
27NOV26 90.00 P 2.70 2.85 2.70 2.91 +0.40 25 10 10 +10
27NOV26 92.50 P 0.00 0.00 0.00 3.84 +0.45 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.03 +0.53 25 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.40 +0.64 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.98 +0.69 25 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.69 +0.71 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 11.55 +1.07 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.53 +1.14 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 15.63 +1.22 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 18.01 +1.48 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.25 +1.04 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.66 +1.17 28 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.04 +1.27 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.44 +1.28 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.53 +0.07 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.85 +0.11 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 1.27 +0.16 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 1.82 +0.23 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.47 +0.25 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.27 +0.35 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 4.28 +0.39 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.44 +0.47 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 6.76 +0.52 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.35 +0.77 24 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 10.02 +0.87 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.83 +0.95 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.77 +1.04 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.84 +1.15 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.12 +1.35 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.35 +1.14 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.72 +1.23 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.08 +1.28 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.48 +1.32 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 0.00 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.66 +0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.99 +0.07 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.41 +0.08 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.93 +0.13 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 2.57 +0.15 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.36 +0.20 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.30 +0.34 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.31 +0.40 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.48 +0.47 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.77 +0.51 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.22 +0.53 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.81 +0.66 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.57 +0.79 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.42 +0.87 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.37 +0.94 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.58 +1.19 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.71 +1.04 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.92 +1.14 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.27 +1.26 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.59 +1.28 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 +0.06 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.60 +0.09 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.85 +0.10 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.19 +0.14 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 1.66 +0.20 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 2.19 +0.26 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 2.81 +0.28 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 3.58 +0.37 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 4.44 +0.43 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 5.43 +0.48 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 6.56 +0.59 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.77 +0.61 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.17 +0.73 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.65 +0.80 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 12.26 +0.87 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.98 +0.96 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.34 +0.98 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.73 +1.10 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.75 +1.15 26 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.86 +1.23 26 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.05 +1.29 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.22 +1.26 27 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.39 +1.16 27 0 0 0
TOTAL PUT 77 2,040 +7
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$ 492.200
07AUG26 335.00 C 0.00 0.00 0.00 157.25 +4.57 0 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 152.25 +4.57 0 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 147.26 +4.58 143 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 142.38 +4.70 186 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 137.26 +4.57 128 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 132.26 +4.57 120 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 127.26 +4.57 112 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 122.26 +4.57 102 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 117.26 +4.57 0 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 112.26 +4.57 0 0 0 0
07AUG26 385.00 C 0.00 0.00 0.00 107.26 +4.57 0 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 102.26 +4.57 0 0 0 0
07AUG26 395.00 C 0.00 0.00 0.00 97.26 +4.56 0 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 92.26 +4.56 0 0 0 0
07AUG26 405.00 C 0.00 0.00 0.00 87.42 +4.72 116 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 82.27 +4.57 76 0 6 0
07AUG26 415.00 C 0.00 0.00 0.00 77.27 +4.57 70 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 72.27 +4.57 64 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 67.28 +4.58 68 0 208 -2
07AUG26 430.00 C 0.00 0.00 0.00 62.28 +4.58 62 0 82 -3
07AUG26 435.00 C 0.00 0.00 0.00 57.29 +4.59 61 0 164 0
07AUG26 440.00 C 0.00 0.00 0.00 52.31 +4.60 60 0 201 0
07AUG26 445.00 C 0.00 0.00 0.00 47.33 +4.62 57 0 537 0
07AUG26 450.00 C 0.00 0.00 0.00 42.37 +4.64 55 0 212 0
07AUG26 455.00 C 37.20 37.20 37.20 37.44 +4.65 53 2 262 0
07AUG26 460.00 C 27.00 36.97 24.00 33.45 +5.51 71 338 1,208 -126
07AUG26 465.00 C 32.00 32.00 32.00 27.75 +4.48 50 1 288 -1
07AUG26 470.00 C 15.70 28.00 15.70 22.54 +4.22 37 81 863 -14
07AUG26 475.00 C 23.00 23.00 15.48 18.10 +3.62 40 62 560 -43
07AUG26 480.00 C 12.00 18.80 8.50 13.88 +2.76 40 369 915 -41
07AUG26 485.00 C 9.00 13.79 5.60 10.13 +1.82 40 591 630 -160
07AUG26 490.00 C 6.40 11.00 3.80 6.89 +0.84 39 1,574 858 -141
07AUG26 495.00 C 4.50 7.80 2.41 4.70 +0.31 40 1,314 845 +321
07AUG26 500.00 C 3.51 5.60 1.60 3.10 -0.04 42 3,949 2,084 -237
07AUG26 505.00 C 2.50 3.80 1.04 2.00 -0.24 43 1,181 636 +173
07AUG26 510.00 C 1.10 2.50 0.85 1.26 -0.32 45 1,432 1,878 -113
07AUG26 515.00 C 0.64 1.63 0.64 0.78 -0.34 46 178 609 +121
07AUG26 520.00 C 0.64 1.01 0.43 0.50 -0.29 48 881 1,584 +3
07AUG26 525.00 C 0.55 0.72 0.35 0.31 -0.25 49 226 1,031 +114
07AUG26 530.00 C 0.28 0.50 0.22 0.18 -0.22 50 232 1,050 +164
07AUG26 535.00 C 0.25 0.25 0.25 0.11 -0.18 52 5 287 0
07AUG26 540.00 C 0.13 0.25 0.13 0.07 -0.15 53 116 751 0
07AUG26 545.00 C 0.00 0.00 0.00 0.04 -0.12 54 0 189 0
07AUG26 550.00 C 0.00 0.00 0.00 0.03 -0.09 57 0 113 0
07AUG26 555.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.06 58 0 27 0
07AUG26 565.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 27 0
07AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 119 0
07AUG26 575.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 90 0
07AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
07AUG26 585.00 C 0.01 0.01 0.01 0.01 0.00 76 300 496 +300
07AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
14AUG26 375.00 C 0.00 0.00 0.00 117.47 +4.57 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 112.47 +4.57 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 107.48 +4.57 45 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 102.48 +4.57 0 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 97.49 +4.57 43 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 92.49 +4.57 37 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 87.49 +4.56 0 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 82.50 +4.56 35 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 77.51 +4.56 36 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 72.53 +4.55 37 0 0 0
14AUG26 425.00 C 0.00 0.00 0.00 67.56 +4.53 37 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 62.61 +4.50 37 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 57.70 +4.44 37 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 52.84 +4.36 38 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 48.07 +4.25 38 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 43.41 +4.52 38 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 38.88 +4.31 39 0 0 0
14AUG26 460.00 C 27.80 31.00 27.80 34.77 +4.32 40 2 3 +2
14AUG26 465.00 C 0.00 0.00 0.00 29.51 +2.97 34 0 22 0
14AUG26 470.00 C 22.74 30.10 22.74 26.09 +3.19 38 49 72 +39
14AUG26 475.00 C 17.11 25.54 17.11 23.01 +3.43 40 160 200 +130
14AUG26 480.00 C 21.09 21.30 19.60 19.60 +2.88 40 225 430 +144
14AUG26 485.00 C 14.00 20.20 12.00 16.48 +2.32 40 406 562 +210
14AUG26 490.00 C 12.02 17.00 10.17 13.81 +1.91 40 500 661 +45
14AUG26 495.00 C 8.28 13.35 8.28 11.43 +1.47 40 237 260 -13
14AUG26 500.00 C 8.10 12.00 6.57 9.47 +1.19 41 784 917 +511
14AUG26 505.00 C 6.50 9.98 6.50 7.86 +1.01 42 440 496 +181
14AUG26 510.00 C 5.40 8.15 4.30 6.43 +0.79 42 690 409 +250
14AUG26 515.00 C 5.00 6.68 3.61 5.27 +0.65 43 486 363 +257
14AUG26 520.00 C 3.49 5.35 3.49 4.30 +0.53 43 619 575 +403
14AUG26 525.00 C 2.75 4.09 2.75 3.50 +0.43 44 430 384 +115
14AUG26 530.00 C 1.98 3.58 1.98 2.84 +0.35 45 578 566 +265
14AUG26 535.00 C 2.52 3.00 2.02 2.30 +0.28 45 281 255 +154
14AUG26 540.00 C 1.70 2.33 1.68 1.86 +0.23 46 89 126 +14
14AUG26 545.00 C 0.00 0.00 0.00 1.50 +0.10 47 0 76 0
14AUG26 550.00 C 1.09 1.69 1.09 1.25 +0.13 48 254 315 +209
14AUG26 555.00 C 1.12 1.12 1.12 1.04 +0.13 48 2 98 0
14AUG26 560.00 C 1.10 1.21 1.07 0.84 +0.11 49 64 139 +61
14AUG26 565.00 C 0.88 0.98 0.88 0.67 +0.08 49 70 215 0
14AUG26 570.00 C 0.00 0.00 0.00 0.54 +0.07 50 0 126 0
14AUG26 575.00 C 0.59 0.59 0.59 0.44 +0.06 51 10 316 -10
14AUG26 580.00 C 0.57 0.57 0.57 0.36 +0.05 51 30 42 +30
14AUG26 585.00 C 0.00 0.00 0.00 0.29 +0.04 52 0 0 0
14AUG26 590.00 C 0.38 0.41 0.38 0.23 +0.03 52 50 56 +50
28AUG26 230.00 C 0.00 0.00 0.00 262.62 +4.58 0 0 879 0
28AUG26 235.00 C 248.90 259.74 248.90 257.30 +4.25 0 388 578 +388
28AUG26 240.00 C 0.00 0.00 0.00 252.26 +4.20 0 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 247.65 +4.58 0 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 242.59 +4.51 0 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 237.60 +4.51 0 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 232.35 +4.25 0 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 227.47 +4.36 0 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 222.70 +4.58 65 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 217.71 +4.58 65 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 212.52 +4.38 0 0 0 0
28AUG26 285.00 C 211.28 212.08 204.41 207.30 +4.15 0 865 865 +835
28AUG26 290.00 C 0.00 0.00 0.00 202.73 +4.57 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 197.54 +4.37 0 0 30 0
28AUG26 300.00 C 196.12 197.12 189.45 192.34 +4.16 0 725 725 +695
28AUG26 310.00 C 0.00 0.00 0.00 182.55 +4.35 0 0 116 0
28AUG26 320.00 C 0.00 0.00 0.00 172.52 +4.30 0 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 162.82 +4.58 50 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 152.35 +4.09 0 0 0 0
28AUG26 350.00 C 147.30 148.49 146.51 142.38 +4.10 0 420 420 +416
28AUG26 360.00 C 0.00 0.00 0.00 132.49 +4.18 0 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 122.65 +4.30 0 0 88 0
28AUG26 380.00 C 117.55 118.73 115.00 112.99 +5.09 41 601 677 +589
28AUG26 390.00 C 0.00 0.00 0.00 103.10 +5.05 41 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 95.51 +6.76 60 0 443 0
28AUG26 410.00 C 0.00 0.00 0.00 84.66 +4.06 49 0 1,280 0
28AUG26 420.00 C 66.50 75.00 66.50 75.66 +5.71 49 18 2,505 0
28AUG26 430.00 C 64.50 70.19 64.50 64.68 +3.87 39 15 3,983 0
28AUG26 440.00 C 53.27 60.40 53.27 55.81 +5.62 39 79 15,177 -11
28AUG26 450.00 C 40.50 50.70 40.50 47.13 +4.49 38 29 2,650 -26
28AUG26 460.00 C 40.50 44.00 37.00 38.19 +3.22 35 83 10,448 -19
28AUG26 470.00 C 26.13 35.50 25.50 31.99 +3.81 37 191 10,306 -44
28AUG26 480.00 C 22.30 29.00 20.46 25.23 +2.93 36 269 8,457 +5
28AUG26 490.00 C 17.90 22.26 15.33 19.80 +2.56 37 469 6,567 +23
28AUG26 500.00 C 14.00 18.18 11.50 15.00 +1.59 36 1,181 14,014 -184
28AUG26 510.00 C 10.17 14.04 8.74 11.51 +1.19 37 2,392 10,974 +505
28AUG26 520.00 C 7.22 10.75 6.80 8.81 +0.94 38 2,020 5,615 +444
28AUG26 530.00 C 6.30 8.21 4.98 6.49 +0.53 38 5,529 23,100 -424
28AUG26 540.00 C 5.00 6.26 3.88 4.90 +0.42 39 15,474 21,309 +14,405
28AUG26 550.00 C 4.50 4.80 3.00 3.74 +0.38 40 1,145 15,436 +241
28AUG26 560.00 C 2.39 3.62 2.38 2.72 +0.08 40 1,168 9,893 +685
28AUG26 570.00 C 2.50 3.01 2.24 1.97 -0.02 41 233 12,230 -2
28AUG26 580.00 C 1.68 2.45 1.55 1.42 -0.07 41 758 30,237 +101
28AUG26 590.00 C 1.40 2.02 1.40 1.02 -0.09 41 278 11,863 +165
28AUG26 600.00 C 1.33 1.66 1.25 0.73 -0.10 42 277 28,956 +81
28AUG26 610.00 C 1.06 1.36 1.06 0.52 -0.11 42 48 2,987 +45
28AUG26 620.00 C 1.10 1.10 1.04 0.37 -0.10 43 15 3,185 +10
28AUG26 630.00 C 0.85 0.93 0.75 0.27 -0.09 43 12 2,821 0
28AUG26 640.00 C 0.00 0.00 0.00 0.19 -0.08 44 0 2,422 0
28AUG26 650.00 C 0.60 0.65 0.60 0.14 -0.07 44 376 27,135 0
28AUG26 660.00 C 0.49 0.49 0.49 0.10 -0.06 44 100 3,900 0
28AUG26 670.00 C 0.50 0.50 0.50 0.07 -0.05 45 7 1,752 +7
28AUG26 680.00 C 0.29 0.33 0.29 0.05 -0.05 45 101 1,316 +101
28AUG26 690.00 C 0.33 0.33 0.33 0.04 -0.04 46 28 941 +28
28AUG26 700.00 C 0.27 0.31 0.27 0.03 -0.03 47 139 1,118 +139
28AUG26 710.00 C 0.30 0.30 0.30 0.02 -0.03 47 2 793 +2
28AUG26 720.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.01 49 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 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
28AUG26 790.00 C 0.07 0.07 0.07 0.01 0.00 56 102 286 +102
29SEP26 230.00 C 0.00 0.00 0.00 263.30 +4.67 71 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 258.33 +4.68 70 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 253.37 +4.69 70 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 248.40 +4.70 68 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 243.43 +5.35 67 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 238.47 +5.38 66 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 233.50 +5.40 64 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 228.54 +4.75 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 223.57 +5.45 62 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 218.61 +5.40 61 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 213.64 +5.42 60 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 208.69 +5.54 59 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 203.68 +5.52 56 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 198.59 +5.42 50 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 193.85 +5.67 56 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 183.90 +5.37 53 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 174.01 +5.55 51 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 164.15 +5.35 49 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 154.33 +5.56 48 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 144.06 +4.86 40 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 134.21 +4.81 39 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 124.46 +4.78 38 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 115.36 +5.19 41 0 492 0
29SEP26 390.00 C 96.72 105.08 96.72 105.73 +5.21 39 20 497 -20
29SEP26 400.00 C 98.00 100.00 95.00 95.51 +6.39 35 12 1,034 -5
29SEP26 410.00 C 0.00 0.00 0.00 85.53 +3.26 31 0 2,549 0
29SEP26 420.00 C 0.00 0.00 0.00 77.64 +4.67 35 0 1,244 0
29SEP26 430.00 C 0.00 0.00 0.00 69.24 +4.71 35 0 2,929 0
29SEP26 440.00 C 0.00 0.00 0.00 61.09 +4.55 35 0 7,766 0
29SEP26 450.00 C 53.04 53.04 53.04 52.42 +3.42 33 30 6,514 -15
29SEP26 460.00 C 46.66 49.00 45.00 45.39 +3.19 33 34 9,273 -30
29SEP26 470.00 C 40.00 43.00 37.80 39.29 +3.44 34 19 8,132 -8
29SEP26 480.00 C 28.35 37.05 28.35 32.76 +2.34 33 407 7,268 -249
29SEP26 490.00 C 25.60 30.80 24.84 28.30 +3.00 34 427 17,808 -293
29SEP26 500.00 C 23.94 26.64 19.50 23.64 +2.29 34 1,166 19,793 -71
29SEP26 510.00 C 20.00 22.24 19.57 19.57 +1.70 34 222 9,498 -25
29SEP26 520.00 C 14.71 18.71 14.71 16.13 +1.19 34 951 13,912 +126
29SEP26 530.00 C 11.72 15.35 11.72 13.50 +1.04 35 1,705 10,939 +685
29SEP26 540.00 C 11.00 12.80 9.26 11.25 +0.88 35 512 8,878 -50
29SEP26 550.00 C 9.00 10.71 7.96 9.15 +0.54 35 909 38,814 -2
29SEP26 560.00 C 6.84 9.00 6.80 7.62 +0.47 36 443 9,291 -64
29SEP26 570.00 C 6.13 7.44 6.13 6.34 +0.24 36 337 7,962 -153
29SEP26 580.00 C 5.56 6.39 5.56 5.14 -0.05 37 141 11,394 +21
29SEP26 590.00 C 5.23 5.40 4.58 4.16 -0.17 37 199 4,860 +44
29SEP26 600.00 C 4.00 4.75 3.98 3.36 -0.23 37 456 23,706 +130
29SEP26 610.00 C 3.81 4.14 3.70 2.71 -0.28 37 206 5,682 -71
29SEP26 620.00 C 2.95 3.71 2.95 2.18 -0.31 37 136 10,243 -106
29SEP26 630.00 C 3.05 3.35 3.00 1.75 -0.32 38 97 5,291 -88
29SEP26 640.00 C 3.03 3.03 2.70 1.41 -0.32 38 96 8,700 -91
29SEP26 650.00 C 2.74 2.77 2.45 1.13 -0.32 38 114 30,124 -93
29SEP26 660.00 C 2.42 2.45 2.16 0.91 -0.31 38 130 6,963 -76
29SEP26 670.00 C 2.25 2.25 2.20 0.73 -0.30 39 40 2,764 +5
29SEP26 680.00 C 1.97 1.97 1.91 0.59 -0.28 39 76 10,746 0
29SEP26 690.00 C 1.82 1.82 1.82 0.47 -0.26 39 30 428 -30
29SEP26 700.00 C 1.67 1.70 1.67 0.38 -0.24 39 79 3,101 0
29SEP26 710.00 C 0.00 0.00 0.00 0.31 -0.22 40 0 1,016 0
29SEP26 720.00 C 1.46 1.46 1.46 0.25 -0.20 40 16 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.20 -0.19 40 0 1,388 0
29SEP26 740.00 C 0.96 1.24 0.96 0.16 -0.18 40 181 748 0
29SEP26 750.00 C 1.11 1.11 1.05 0.13 -0.16 40 77 1,966 -77
29SEP26 760.00 C 0.99 0.99 0.99 0.11 -0.14 41 98 1,555 +3
29SEP26 770.00 C 0.00 0.00 0.00 0.09 -0.13 41 0 1,628 0
29SEP26 780.00 C 0.80 0.80 0.80 0.08 -0.11 42 2 2,297 0
29SEP26 790.00 C 0.62 0.62 0.62 0.06 -0.11 42 100 825 +100
29SEP26 800.00 C 0.00 0.00 0.00 0.05 -0.10 42 0 1,656 0
29SEP26 810.00 C 0.55 0.55 0.55 0.04 -0.09 42 102 299 +102
29SEP26 820.00 C 0.52 0.52 0.52 0.03 -0.09 42 100 725 0
29SEP26 830.00 C 0.48 0.50 0.48 0.02 -0.08 41 110 456 +110
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.08 40 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 46 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 47 0 530 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 0.00 259.12 +5.20 65 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 254.31 +5.34 67 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 249.36 +5.33 65 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 244.39 +5.30 63 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 239.53 +5.40 63 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 234.61 +5.41 62 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 229.31 +5.05 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 224.27 +4.96 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 219.41 +5.08 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 214.35 +4.92 49 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 209.90 +5.41 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 204.85 +5.28 53 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 199.72 +5.08 50 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 194.86 +5.13 49 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 185.20 +5.27 49 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 175.57 +5.71 49 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 165.66 +5.55 46 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 154.54 +3.85 26 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 144.36 +3.36 0 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 135.05 +3.67 31 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 125.49 +3.69 32 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 115.69 +3.18 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 108.36 +5.13 37 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 98.79 +4.47 35 0 356 0
29OCT26 410.00 C 0.00 0.00 0.00 90.44 +6.48 36 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 80.54 +2.61 32 0 578 0
29OCT26 430.00 C 71.33 71.33 71.33 74.10 +4.74 35 30 5,200 0
29OCT26 440.00 C 66.48 66.48 63.60 65.81 +4.18 34 90 1,840 +30
29OCT26 450.00 C 53.91 63.74 53.91 59.53 +5.62 35 8 3,671 -3
29OCT26 460.00 C 0.00 0.00 0.00 53.95 +6.10 36 0 7,188 0
29OCT26 470.00 C 0.00 0.00 0.00 45.22 +3.37 33 1 2,781 0
29OCT26 480.00 C 40.94 41.78 39.15 39.83 +3.41 33 210 3,597 -96
29OCT26 490.00 C 29.93 33.59 29.93 34.15 +2.55 33 122 2,613 +88
29OCT26 500.00 C 27.26 32.30 26.00 29.70 +2.44 33 374 4,611 +99
29OCT26 510.00 C 25.01 28.32 24.52 25.49 +1.99 33 228 2,871 +33
29OCT26 520.00 C 20.26 24.50 20.26 22.18 +1.92 33 489 2,982 +119
29OCT26 530.00 C 20.15 21.15 18.14 19.00 +1.58 34 338 1,481 +35
29OCT26 540.00 C 14.89 18.00 14.89 16.19 +1.20 34 240 2,340 -63
29OCT26 550.00 C 12.74 15.60 12.74 13.92 +1.00 34 308 4,685 +7
29OCT26 560.00 C 12.89 13.61 12.00 11.74 +0.66 34 209 9,083 +152
29OCT26 570.00 C 11.21 11.21 10.56 9.86 +0.31 34 7 8,645 -4
29OCT26 580.00 C 8.40 10.05 8.40 8.26 +0.05 34 14 2,223 0
29OCT26 590.00 C 0.00 0.00 0.00 6.89 -0.06 34 0 912 0
29OCT26 600.00 C 7.14 7.80 6.88 5.73 -0.15 34 118 1,193 +22
29OCT26 610.00 C 6.00 6.00 6.00 4.76 -0.21 34 1 900 0
29OCT26 620.00 C 5.44 5.46 5.44 3.93 -0.27 34 5 2,297 +1
29OCT26 630.00 C 4.30 5.00 4.30 3.25 -0.30 34 27 197 +25
29OCT26 640.00 C 0.00 0.00 0.00 2.68 -0.31 35 0 142 0
29OCT26 650.00 C 4.35 4.35 4.35 2.20 -0.33 35 30 719 0
29OCT26 660.00 C 0.00 0.00 0.00 1.80 -0.33 35 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 1.48 -0.32 35 0 350 0
29OCT26 680.00 C 0.00 0.00 0.00 1.21 -0.31 35 0 433 0
29OCT26 690.00 C 0.00 0.00 0.00 0.99 -0.30 35 0 291 0
29OCT26 700.00 C 2.80 2.82 2.80 0.81 -0.28 35 99 433 +99
29OCT26 710.00 C 0.00 0.00 0.00 0.66 -0.26 35 0 155 0
29OCT26 720.00 C 0.00 0.00 0.00 0.54 -0.24 35 0 43 0
29OCT26 730.00 C 0.00 0.00 0.00 0.44 -0.22 35 0 33 0
29OCT26 740.00 C 2.12 2.12 2.12 0.36 -0.20 35 3 119 +3
29OCT26 750.00 C 0.00 0.00 0.00 0.29 -0.19 35 0 44 0
29OCT26 760.00 C 0.00 0.00 0.00 0.24 -0.17 36 0 307 0
29OCT26 770.00 C 1.71 1.71 1.71 0.19 -0.16 36 1 62 +1
29OCT26 780.00 C 0.00 0.00 0.00 0.16 -0.14 36 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.13 -0.12 36 0 73 0
29OCT26 800.00 C 1.41 1.41 1.41 0.10 -0.12 36 2 474 +2
27NOV26 235.00 C 0.00 0.00 0.00 260.07 +5.38 63 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 255.19 +5.56 62 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 250.25 +5.45 61 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 245.36 +5.50 60 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 240.37 +5.45 58 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 235.44 +5.55 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 230.51 +5.49 55 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 225.66 +5.51 55 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 220.67 +5.53 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 215.77 +5.53 52 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 210.88 +5.53 51 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 205.99 +5.48 50 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 201.18 +5.58 50 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 196.25 +5.52 48 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 186.60 +5.48 47 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 175.57 +4.37 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 167.06 +5.46 43 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 158.26 +6.28 45 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 148.49 +5.99 42 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 137.32 +4.12 35 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 127.97 +4.35 35 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 118.46 +3.71 33 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 109.50 +3.50 33 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 103.09 +5.67 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 93.49 +4.73 35 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 84.57 +3.63 33 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 77.83 +4.33 34 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 69.97 +3.50 33 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 63.05 +3.19 33 0 0 0
27NOV26 460.00 C 53.75 53.75 53.75 57.25 +4.01 34 3 4 +3
27NOV26 470.00 C 45.20 48.63 45.20 50.63 +3.14 33 62 725 +62
27NOV26 480.00 C 46.92 48.39 43.24 45.17 +2.87 33 240 1,113 +240
27NOV26 490.00 C 38.71 42.25 38.71 39.93 +2.56 33 117 541 +87
27NOV26 500.00 C 37.55 37.55 35.00 35.31 +2.28 33 61 301 +1
27NOV26 510.00 C 32.73 32.73 30.14 31.22 +2.09 33 120 352 +60
27NOV26 520.00 C 27.00 29.70 26.55 27.50 +1.80 33 122 150 +116
27NOV26 530.00 C 25.99 26.15 23.32 24.17 +1.57 33 252 175 +85
27NOV26 540.00 C 22.54 22.54 21.07 21.33 +1.43 34 60 731 +56
27NOV26 550.00 C 20.38 20.38 18.06 18.71 +1.18 34 1,441 5,266 +1,342
27NOV26 560.00 C 15.50 17.98 15.50 16.45 +0.99 34 159 586 +156
27NOV26 570.00 C 0.00 0.00 0.00 14.49 +0.89 34 0 40 0
27NOV26 580.00 C 0.00 0.00 0.00 12.79 +0.78 35 0 159 0
27NOV26 590.00 C 11.52 11.52 11.52 11.28 +0.69 35 2 599 +2
27NOV26 600.00 C 10.18 10.18 10.18 9.95 +0.71 35 1 431 +1
27NOV26 610.00 C 0.00 0.00 0.00 8.73 +0.69 35 0 7 0
27NOV26 620.00 C 8.88 8.88 8.88 7.63 +0.63 36 1 42 0
27NOV26 630.00 C 0.00 0.00 0.00 6.66 +0.58 36 0 139 0
27NOV26 640.00 C 0.00 0.00 0.00 5.82 +0.53 36 0 50 0
27NOV26 650.00 C 6.00 6.00 6.00 5.08 +0.48 36 20 50 +10
27NOV26 660.00 C 0.00 0.00 0.00 4.44 +0.44 36 0 92 0
27NOV26 670.00 C 4.57 5.29 4.57 3.88 +0.41 36 352 1,564 +252
27NOV26 680.00 C 0.00 0.00 0.00 3.39 +0.37 37 0 267 0
27NOV26 690.00 C 0.00 0.00 0.00 2.96 +0.33 37 0 380 0
27NOV26 700.00 C 4.13 4.20 4.13 2.59 +0.31 37 105 620 +105
27NOV26 710.00 C 0.00 0.00 0.00 2.27 +0.28 37 0 49 0
27NOV26 720.00 C 3.26 3.26 3.26 1.99 +0.26 37 6 6 +6
27NOV26 730.00 C 0.00 0.00 0.00 1.75 +0.28 38 0 10 0
27NOV26 740.00 C 0.00 0.00 0.00 1.53 +0.25 38 0 20 0
27NOV26 750.00 C 0.00 0.00 0.00 1.35 +0.23 38 0 10 0
27NOV26 760.00 C 0.00 0.00 0.00 1.19 +0.19 38 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 1.05 +0.17 38 0 263 0
27NOV26 780.00 C 0.00 0.00 0.00 0.92 +0.15 38 0 233 0
27NOV26 790.00 C 2.33 2.33 2.33 0.82 +0.15 39 100 100 +100
30DEC26 230.00 C 0.00 0.00 0.00 265.89 +5.48 60 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 260.96 +5.46 58 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 255.74 +5.56 54 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 251.11 +5.15 55 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 246.31 +5.26 55 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 241.40 +5.47 54 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 236.57 +5.53 53 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 231.23 +5.07 49 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 226.89 +5.65 52 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 222.04 +5.69 51 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 217.09 +5.59 50 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 212.10 +5.35 48 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 206.98 +5.06 46 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 202.56 +5.95 47 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 197.66 +5.23 46 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 188.30 +5.49 45 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 178.84 +5.64 44 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 168.71 +5.01 41 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 160.06 +5.73 42 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 150.11 +5.61 39 0 565 0
30DEC26 360.00 C 0.00 0.00 0.00 141.01 +5.21 39 0 434 0
30DEC26 370.00 C 0.00 0.00 0.00 131.61 +4.80 37 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 122.98 +4.83 37 0 620 0
30DEC26 390.00 C 0.00 0.00 0.00 113.84 +4.30 35 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 108.05 +10.63 38 0 4,147 0
30DEC26 410.00 C 0.00 0.00 0.00 98.49 +8.97 36 0 774 0
30DEC26 420.00 C 0.00 0.00 0.00 91.90 +7.13 37 0 1,140 0
30DEC26 430.00 C 0.00 0.00 0.00 79.40 +1.79 31 0 7,696 0
30DEC26 440.00 C 0.00 0.00 0.00 74.52 +3.69 33 0 1,404 0
30DEC26 450.00 C 0.00 0.00 0.00 69.52 +5.09 35 0 12,170 0
30DEC26 460.00 C 62.79 65.71 62.79 63.45 +5.26 35 32 7,732 +29
30DEC26 470.00 C 0.00 0.00 0.00 55.84 +3.28 33 0 4,282 0
30DEC26 480.00 C 46.37 53.71 46.00 50.30 +2.97 33 113 13,072 -44
30DEC26 490.00 C 0.00 0.00 0.00 45.13 +2.60 33 0 4,333 0
30DEC26 500.00 C 41.54 43.50 39.50 40.50 +2.33 33 190 12,435 -3
30DEC26 510.00 C 37.22 37.22 36.50 36.34 +2.11 33 81 8,512 0
30DEC26 520.00 C 29.80 35.00 29.50 32.76 +2.11 33 197 7,905 -81
30DEC26 530.00 C 30.33 30.33 28.38 29.15 +1.73 33 60 3,795 -30
30DEC26 540.00 C 27.00 28.05 26.30 26.04 +1.39 33 22 20,147 +1
30DEC26 550.00 C 23.60 25.60 20.50 23.21 +1.25 33 630 28,224 -322
30DEC26 560.00 C 20.63 20.63 20.30 20.77 +1.13 34 13 5,738 0
30DEC26 570.00 C 17.10 19.66 17.10 18.83 +1.27 34 135 6,905 +76
30DEC26 580.00 C 17.50 17.60 16.72 16.72 +0.98 34 28 9,007 +23
30DEC26 590.00 C 14.00 15.79 14.00 14.85 +0.84 34 134 4,670 +72
30DEC26 600.00 C 12.45 14.51 12.45 13.30 +0.81 34 820 15,356 +339
30DEC26 610.00 C 11.60 12.90 10.90 11.89 +0.83 35 140 5,707 +83
30DEC26 620.00 C 9.80 11.70 9.80 10.75 +0.96 35 45 7,184 +4
30DEC26 630.00 C 9.78 10.29 9.78 9.65 +0.99 35 15 2,602 +3
30DEC26 640.00 C 0.00 0.00 0.00 8.57 +0.91 35 0 3,497 0
30DEC26 650.00 C 8.70 8.70 8.70 7.67 +0.90 35 3 13,561 0
30DEC26 660.00 C 8.00 8.00 8.00 6.84 +0.85 36 13 2,686 +3
30DEC26 670.00 C 6.15 6.81 6.15 6.10 +0.81 36 16 1,173 +5
30DEC26 680.00 C 6.00 6.75 6.00 5.44 +0.76 36 80 1,861 +50
30DEC26 690.00 C 6.20 6.20 5.75 4.86 +0.72 36 8 803 +7
30DEC26 700.00 C 5.50 5.87 5.33 4.34 +0.68 36 58 15,330 -4
30DEC26 710.00 C 5.30 5.30 4.65 3.88 +0.64 36 16 788 +16
30DEC26 720.00 C 0.00 0.00 0.00 3.48 +0.62 37 0 1,551 0
30DEC26 730.00 C 0.00 0.00 0.00 3.11 +0.58 37 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 2.79 +0.55 37 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 2.50 +0.51 37 0 14,168 0
30DEC26 760.00 C 0.00 0.00 0.00 2.25 +0.49 37 0 2,635 0
30DEC26 770.00 C 3.60 3.60 3.60 2.02 +0.46 37 5 2,868 0
30DEC26 780.00 C 0.00 0.00 0.00 1.82 +0.44 38 0 1,815 0
30DEC26 790.00 C 2.99 2.99 2.99 1.64 +0.41 38 15 747 0
30DEC26 800.00 C 2.90 2.90 2.90 1.47 +0.38 38 1 780 0
30DEC26 810.00 C 0.00 0.00 0.00 1.33 +0.36 38 0 843 0
30DEC26 820.00 C 0.00 0.00 0.00 1.20 +0.34 38 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.09 +0.34 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.99 +0.32 39 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.89 +0.28 39 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.81 +0.26 39 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.74 +0.25 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.67 +0.23 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.61 +0.22 39 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.56 +0.22 40 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.51 +0.21 40 0 923 0
30DEC26 920.00 C 1.76 1.80 1.76 0.47 +0.19 40 6 215 -6
30DEC26 930.00 C 0.00 0.00 0.00 0.43 +0.18 40 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.39 +0.16 40 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.36 +0.16 40 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.33 +0.15 40 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.30 +0.13 41 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.28 +0.13 41 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.26 +0.12 41 0 357 0
30DEC26 1,000.00 C 1.37 1.37 1.37 0.24 +0.12 41 30 3,500 +26
30MAR27 230.00 C 0.00 0.00 0.00 268.42 +5.61 53 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 263.67 +5.47 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 258.90 +5.53 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 253.62 +5.05 48 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 249.27 +5.50 50 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 244.03 +4.99 47 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 239.51 +5.30 47 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 234.89 +5.40 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 230.13 +5.42 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 225.48 +5.30 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 220.28 +4.88 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 215.43 +4.75 43 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 211.26 +5.34 44 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 205.88 +4.66 41 0 1 0
30MAR27 300.00 C 200.00 200.00 200.00 199.27 +2.75 34 3 247 0
30MAR27 310.00 C 0.00 0.00 0.00 192.57 +5.40 42 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 182.48 +4.62 39 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 173.83 +5.09 39 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 163.95 +4.24 36 0 70 0
30MAR27 350.00 C 159.77 160.00 159.77 157.95 +9.04 40 2 12,482 0
30MAR27 360.00 C 0.00 0.00 0.00 147.16 +5.07 36 0 834 0
30MAR27 370.00 C 142.00 142.00 142.00 138.26 +4.64 35 1 198 0
30MAR27 380.00 C 0.00 0.00 0.00 130.21 +4.84 35 0 312 0
30MAR27 390.00 C 0.00 0.00 0.00 122.52 +5.07 35 0 275 0
30MAR27 400.00 C 116.00 116.00 113.50 111.99 +6.36 32 2 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 105.39 +3.18 33 0 201 0
30MAR27 420.00 C 102.00 103.50 98.20 97.45 +1.95 32 494 18,234 -258
30MAR27 430.00 C 0.00 0.00 0.00 88.46 +1.58 30 0 1,349 0
30MAR27 440.00 C 84.00 85.00 84.00 84.22 +6.04 32 21 1,441 -21
30MAR27 450.00 C 0.00 0.00 0.00 79.18 +4.53 33 0 1,575 0
30MAR27 460.00 C 70.00 73.50 70.00 71.97 +5.00 32 3 1,577 -1
30MAR27 470.00 C 61.64 61.74 61.64 65.72 +1.46 31 20 5,322 0
30MAR27 480.00 C 59.80 59.80 59.80 63.59 +4.42 33 1 5,801 -1
30MAR27 490.00 C 52.70 60.50 52.70 57.12 +2.69 32 44 4,593 -11
30MAR27 500.00 C 48.50 55.00 48.05 52.73 +2.73 32 53 6,405 +14
30MAR27 510.00 C 49.85 49.85 49.75 48.13 +2.18 32 129 1,894 -33
30MAR27 520.00 C 45.79 45.81 43.39 44.02 +1.84 32 212 2,678 -116
30MAR27 530.00 C 0.00 0.00 0.00 40.53 +1.84 32 0 6,102 0
30MAR27 540.00 C 38.00 38.00 37.44 37.44 +1.96 33 27 3,637 -27
30MAR27 550.00 C 36.20 36.50 34.25 34.06 +1.54 32 102 3,066 -1
30MAR27 560.00 C 0.00 0.00 0.00 31.21 +1.51 33 0 3,349 0
30MAR27 570.00 C 29.83 29.83 28.43 28.61 +1.28 33 105 1,641 -86
30MAR27 580.00 C 0.00 0.00 0.00 26.22 +1.27 33 0 1,245 0
30MAR27 590.00 C 25.04 25.33 25.04 24.05 +1.16 33 160 1,434 0
30MAR27 600.00 C 23.23 23.55 22.00 21.97 +0.97 33 12 4,620 -5
30MAR27 610.00 C 0.00 0.00 0.00 20.04 +0.65 33 0 1,872 0
30MAR27 620.00 C 17.83 18.98 17.83 18.24 +0.41 33 31 2,571 +30
30MAR27 630.00 C 18.50 18.50 18.50 16.59 +0.18 33 4 1,518 0
30MAR27 640.00 C 0.00 0.00 0.00 15.08 -0.04 33 0 1,131 0
30MAR27 650.00 C 0.00 0.00 0.00 13.71 -0.24 33 5 2,768 +5
30MAR27 660.00 C 0.00 0.00 0.00 12.45 -0.32 33 0 339 0
30MAR27 670.00 C 0.00 0.00 0.00 11.30 -0.40 33 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 10.26 -0.46 33 0 1,307 0
30MAR27 690.00 C 10.30 10.96 10.30 9.31 -0.51 33 2 708 +1
30MAR27 700.00 C 10.30 10.80 10.30 8.45 -0.56 33 3 9,261 -1
30MAR27 710.00 C 8.71 9.38 8.71 7.67 -0.59 33 90 1,713 -90
30MAR27 720.00 C 8.14 8.81 8.14 6.95 -0.63 33 90 371 -90
30MAR27 730.00 C 8.51 8.51 8.51 6.31 -0.64 33 45 274 +11
30MAR27 740.00 C 0.00 0.00 0.00 5.72 -0.67 33 0 386 0
30MAR27 750.00 C 7.14 7.14 7.14 5.19 -0.68 34 45 350 -45
30MAR27 760.00 C 6.94 6.94 6.94 4.71 -0.68 34 45 442 +30
30MAR27 770.00 C 6.35 6.35 6.35 4.27 -0.69 34 46 370 -46
30MAR27 780.00 C 6.56 6.56 6.56 3.87 -0.56 34 46 413 0
30MAR27 790.00 C 6.20 6.22 6.20 3.51 -0.57 34 136 319 +136
30MAR27 800.00 C 5.56 5.56 5.56 3.19 -0.57 34 46 486 +46
30MAR27 810.00 C 0.00 0.00 0.00 2.89 -0.57 34 0 128 0
30MAR27 820.00 C 0.00 0.00 0.00 2.62 -0.57 34 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 2.38 -0.57 34 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 2.16 -0.56 34 0 268 0
30MAR27 850.00 C 4.62 4.65 4.62 1.96 -0.56 34 51 1,738 -5
29JUN27 235.00 C 0.00 0.00 0.00 265.56 +5.35 51 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 260.58 +5.12 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 255.55 +4.82 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 251.07 +5.07 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 246.37 +5.09 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 241.86 +5.29 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 237.26 +5.68 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 232.46 +5.57 45 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 227.86 +5.76 45 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 223.18 +5.34 44 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 218.44 +5.25 43 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 213.79 +5.23 43 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 209.31 +5.37 42 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 204.54 +5.50 41 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 195.58 +5.31 41 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 185.95 +7.41 39 0 250 0
29JUN27 330.00 C 0.00 0.00 0.00 177.53 +5.04 39 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 168.78 +5.21 38 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 157.95 +2.86 34 0 243 0
29JUN27 360.00 C 0.00 0.00 0.00 151.89 +5.03 36 0 171 0
29JUN27 370.00 C 0.00 0.00 0.00 138.26 -0.52 30 0 152 0
29JUN27 380.00 C 0.00 0.00 0.00 135.81 +4.82 35 0 245 0
29JUN27 390.00 C 0.00 0.00 0.00 128.25 +4.61 35 0 95 0
29JUN27 400.00 C 110.55 122.00 110.55 118.85 +2.79 33 90 347 +70
29JUN27 410.00 C 0.00 0.00 0.00 114.80 +5.72 35 0 45 0
29JUN27 420.00 C 108.00 110.00 108.00 101.55 -2.06 30 20 5,245 -20
29JUN27 430.00 C 0.00 0.00 0.00 99.82 +3.83 34 0 165 0
29JUN27 440.00 C 88.66 88.66 88.66 92.24 +3.94 33 22 3,688 -22
29JUN27 450.00 C 0.00 0.00 0.00 85.07 +5.13 32 0 193 0
29JUN27 460.00 C 82.92 82.92 81.60 77.78 -0.22 31 60 4,303 -29
29JUN27 470.00 C 0.00 0.00 0.00 77.11 +4.31 34 0 155 0
29JUN27 480.00 C 72.50 72.50 72.50 70.64 +2.77 33 2 802 0
29JUN27 490.00 C 66.30 66.30 66.30 65.84 +2.61 33 30 185 0
29JUN27 500.00 C 64.92 64.92 60.07 61.65 +2.75 33 64 3,414 +64
29JUN27 510.00 C 57.50 57.50 57.50 57.11 +2.38 33 30 666 +30
29JUN27 520.00 C 50.93 50.93 50.93 53.19 +2.26 33 8 318 +8
29JUN27 530.00 C 49.30 49.30 49.30 49.49 +2.08 33 30 2,082 0
29JUN27 540.00 C 0.00 0.00 0.00 45.93 +1.88 33 1 353 0
29JUN27 550.00 C 41.00 44.44 41.00 42.33 +1.35 33 3 1,104 -1
29JUN27 560.00 C 0.00 0.00 0.00 39.38 +1.26 33 0 311 0
29JUN27 570.00 C 0.00 0.00 0.00 36.49 +1.03 33 0 757 0
29JUN27 580.00 C 0.00 0.00 0.00 33.61 +0.96 32 0 308 0
29JUN27 590.00 C 29.50 33.01 29.50 31.03 +0.63 32 105 534 +57
29JUN27 600.00 C 28.51 31.00 28.51 28.79 +0.58 32 37 1,566 +3
29JUN27 610.00 C 0.00 0.00 0.00 26.55 +0.52 32 0 922 0
29JUN27 620.00 C 0.00 0.00 0.00 24.31 +0.38 32 0 542 0
29JUN27 630.00 C 0.00 0.00 0.00 22.50 +0.21 32 0 1,241 0
29JUN27 640.00 C 23.63 23.63 23.63 20.82 +0.16 32 2 669 +1
29JUN27 650.00 C 21.00 21.00 21.00 19.14 +0.10 32 4 388 0
29JUN27 660.00 C 20.22 20.22 20.22 17.46 +0.02 32 4 380 +4
29JUN27 670.00 C 17.00 19.15 17.00 16.16 -0.10 32 23 3,287 -10
29JUN27 680.00 C 0.00 0.00 0.00 14.94 -0.14 32 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 13.72 -0.19 32 0 45 0
29JUN27 700.00 C 15.55 16.00 15.50 12.50 -0.25 32 5 96 +3
29JUN27 710.00 C 0.00 0.00 0.00 11.50 -0.29 32 0 3 0
29JUN27 720.00 C 13.95 13.95 13.95 10.64 -0.33 32 1 9 +1
29JUN27 730.00 C 0.00 0.00 0.00 9.78 -0.37 32 0 4 0
29JUN27 740.00 C 0.00 0.00 0.00 8.93 -0.41 32 0 2 0
29JUN27 750.00 C 11.93 12.00 11.93 8.11 -0.42 32 6 11 +6
29JUN27 760.00 C 10.60 11.36 10.60 7.52 -0.41 32 3 15 +3
29JUN27 770.00 C 10.30 10.40 10.30 6.94 -0.44 32 3 48 +3
29JUN27 780.00 C 10.00 10.10 10.00 6.35 -0.48 32 3 5 +1
29JUN27 790.00 C 0.00 0.00 0.00 5.77 -0.52 32 0 0 0
TOTAL CALL 76,321 1,260,140 +25,462
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 164 0 78 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 158 0 56 0
07AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 153 0 53 0
07AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 147 0 55 0
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 124 0 150 0
07AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
07AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 113 0 261 0
07AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 108 0 294 0
07AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 98 0 232 0
07AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
07AUG26 405.00 P 0.01 0.01 0.01 0.01 0.00 87 260 294 +260
07AUG26 410.00 P 0.10 0.10 0.01 0.01 0.00 82 261 532 +200
07AUG26 415.00 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
07AUG26 420.00 P 0.06 0.06 0.06 0.01 0.00 72 30 2,086 0
07AUG26 425.00 P 0.06 0.06 0.06 0.01 0.00 67 5 354 0
07AUG26 430.00 P 0.01 0.01 0.01 0.01 0.00 62 10 429 0
07AUG26 435.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 200 0
07AUG26 440.00 P 0.13 0.13 0.06 0.04 +0.03 60 54 776 -51
07AUG26 445.00 P 0.00 0.00 0.00 0.06 +0.05 57 0 926 0
07AUG26 450.00 P 0.28 0.28 0.13 0.10 +0.07 55 144 1,348 +51
07AUG26 455.00 P 0.18 0.18 0.18 0.17 +0.09 53 1 437 -1
07AUG26 460.00 P 0.77 0.77 0.25 0.28 +0.05 51 187 1,288 -124
07AUG26 465.00 P 1.03 1.03 0.32 0.46 -0.11 49 158 735 +79
07AUG26 470.00 P 1.10 2.00 0.49 0.76 -0.46 47 1,107 1,529 -614
07AUG26 475.00 P 2.50 3.10 0.70 1.23 -1.05 45 517 259 -71
07AUG26 480.00 P 3.87 5.00 1.25 1.97 -1.90 43 1,456 1,224 +416
07AUG26 485.00 P 5.43 7.36 2.00 3.09 -2.96 41 941 1,249 +240
07AUG26 490.00 P 8.34 10.00 3.45 4.90 -3.90 41 1,336 959 -242
07AUG26 495.00 P 6.80 10.00 5.31 7.69 -4.47 42 273 227 +71
07AUG26 500.00 P 9.98 12.50 8.25 10.89 -5.11 42 299 430 +201
07AUG26 505.00 P 16.25 16.39 12.10 15.15 -5.04 47 310 400 +250
07AUG26 510.00 P 17.47 19.64 17.17 19.29 -5.36 48 92 91 +69
07AUG26 515.00 P 0.00 0.00 0.00 24.25 -5.06 56 0 0 0
07AUG26 520.00 P 30.00 30.00 30.00 28.23 -5.88 48 20 21 +20
07AUG26 525.00 P 0.00 0.00 0.00 34.03 -4.99 69 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 38.62 -5.39 69 0 0 0
07AUG26 535.00 P 0.00 0.00 0.00 44.15 -4.90 85 0 0 0
07AUG26 540.00 P 0.00 0.00 0.00 48.36 -5.65 76 0 0 0
07AUG26 545.00 P 0.00 0.00 0.00 52.87 -6.11 62 0 0 0
07AUG26 550.00 P 0.00 0.00 0.00 59.13 -4.83 105 0 0 0
07AUG26 555.00 P 0.00 0.00 0.00 63.29 -5.65 91 0 0 0
07AUG26 560.00 P 0.00 0.00 0.00 68.53 -5.40 104 0 0 0
07AUG26 565.00 P 0.00 0.00 0.00 72.80 -6.13 0 0 0 0
07AUG26 570.00 P 0.00 0.00 0.00 79.57 -4.36 138 0 0 0
07AUG26 575.00 P 0.00 0.00 0.00 83.48 -5.44 119 0 0 0
07AUG26 580.00 P 0.00 0.00 0.00 87.94 -5.98 100 0 0 0
07AUG26 585.00 P 0.00 0.00 0.00 92.96 -5.96 106 0 0 0
07AUG26 590.00 P 0.00 0.00 0.00 98.46 -5.46 134 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 400.00 P 0.23 0.23 0.23 0.01 0.00 44 1 56 +1
14AUG26 405.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 410.00 P 0.32 0.32 0.32 0.01 0.00 39 1 31 +1
14AUG26 415.00 P 0.00 0.00 0.00 0.02 0.00 39 0 164 0
14AUG26 420.00 P 0.47 0.47 0.47 0.03 -0.02 37 30 313 +30
14AUG26 425.00 P 0.57 0.57 0.57 0.06 -0.03 38 29 29 +24
14AUG26 430.00 P 0.73 0.73 0.73 0.10 -0.07 37 30 264 0
14AUG26 435.00 P 1.05 1.20 0.65 0.19 -0.12 38 65 160 +62
14AUG26 440.00 P 1.48 1.48 0.84 0.34 -0.20 38 7 24 +6
14AUG26 445.00 P 1.83 1.83 1.03 0.56 -0.33 38 42 46 +32
14AUG26 450.00 P 2.20 2.40 1.31 0.91 -0.48 39 430 1,234 +149
14AUG26 455.00 P 1.90 2.35 1.70 1.40 -0.68 39 257 206 -22
14AUG26 460.00 P 3.32 3.70 2.27 2.08 -0.93 39 191 510 +109
14AUG26 465.00 P 4.00 5.20 2.85 2.99 -1.20 40 674 814 +550
14AUG26 470.00 P 6.70 6.70 3.75 4.15 -1.50 40 589 592 +448
14AUG26 475.00 P 9.11 9.11 4.77 5.59 -1.82 41 384 589 +322
14AUG26 480.00 P 9.00 10.95 6.00 7.32 -2.23 41 510 542 +408
14AUG26 485.00 P 12.00 12.00 7.59 9.40 -2.61 41 341 346 +193
14AUG26 490.00 P 12.00 13.00 9.92 11.50 -3.26 41 607 495 +368
14AUG26 495.00 P 19.03 19.03 14.27 14.43 -3.38 42 108 184 +33
14AUG26 500.00 P 21.97 21.97 16.50 17.44 -3.76 43 61 121 +30
14AUG26 505.00 P 21.18 22.83 20.68 20.58 -4.10 43 98 231 +11
14AUG26 510.00 P 25.09 25.09 24.22 24.21 -4.38 43 90 100 +90
14AUG26 515.00 P 29.00 29.00 29.00 28.70 -3.94 47 5 5 +5
14AUG26 520.00 P 0.00 0.00 0.00 32.34 -4.56 46 0 0 0
14AUG26 525.00 P 0.00 0.00 0.00 37.09 -4.20 49 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 40.37 -5.44 45 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 45.15 -4.01 47 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 49.44 -4.57 46 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 54.07 -4.91 47 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 59.13 -4.83 51 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 63.55 -5.39 48 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 68.53 -5.40 51 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 73.22 -5.71 49 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 79.57 -4.36 66 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 83.48 -5.44 58 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 87.95 -5.97 51 0 0 0
14AUG26 585.00 P 0.00 0.00 0.00 93.74 -5.50 67 0 0 0
14AUG26 590.00 P 0.00 0.00 0.00 98.77 -5.47 69 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 92 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 58 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 446 0
28AUG26 330.00 P 0.16 0.16 0.11 0.01 0.00 50 261 1,694 +215
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,209 0
28AUG26 350.00 P 0.29 0.30 0.20 0.01 0.00 43 130 1,906 +92
28AUG26 360.00 P 0.29 0.33 0.29 0.02 0.00 42 20 2,558 +10
28AUG26 370.00 P 0.44 0.44 0.37 0.05 0.00 42 97 1,758 0
28AUG26 380.00 P 0.60 0.60 0.46 0.10 0.00 42 157 2,165 -155
28AUG26 390.00 P 0.66 0.70 0.61 0.18 -0.01 41 75 7,308 -55
28AUG26 400.00 P 0.99 1.06 0.79 0.35 -0.03 41 600 15,759 +163
28AUG26 410.00 P 1.07 1.25 1.07 0.62 -0.10 40 361 7,691 -7
28AUG26 420.00 P 1.78 2.05 1.39 1.09 -0.19 40 222 10,940 -74
28AUG26 430.00 P 2.55 2.90 1.90 1.82 -0.32 39 1,019 11,073 -243
28AUG26 440.00 P 3.50 4.11 2.67 2.90 -0.51 39 1,870 13,310 -495
28AUG26 450.00 P 5.20 6.00 3.80 4.44 -0.76 39 1,349 8,698 -292
28AUG26 460.00 P 8.00 8.45 5.34 6.40 -1.24 38 1,842 11,436 +416
28AUG26 470.00 P 11.77 11.77 7.56 9.00 -1.78 37 1,714 11,715 +21
28AUG26 480.00 P 14.90 16.00 10.65 12.58 -2.38 37 1,698 4,076 -393
28AUG26 490.00 P 19.88 19.88 14.47 16.89 -3.01 37 1,144 3,547 -64
28AUG26 500.00 P 21.00 23.88 19.50 22.30 -3.65 37 827 4,768 +151
28AUG26 510.00 P 34.30 34.30 25.42 28.98 -3.76 38 490 789 +311
28AUG26 520.00 P 37.57 37.57 32.30 36.07 -4.29 38 207 653 -137
28AUG26 530.00 P 42.00 43.80 42.00 45.00 -3.55 42 65 430 +30
28AUG26 540.00 P 0.00 0.00 0.00 52.34 -4.95 40 0 791 0
28AUG26 550.00 P 56.71 56.71 56.71 62.52 -3.64 45 1 962 0
28AUG26 560.00 P 0.00 0.00 0.00 69.74 -4.54 40 0 1,009 0
28AUG26 570.00 P 0.00 0.00 0.00 79.57 -5.45 43 0 2,537 0
28AUG26 580.00 P 0.00 0.00 0.00 88.55 -6.26 41 0 1,371 0
28AUG26 590.00 P 0.00 0.00 0.00 101.19 -3.93 58 0 3,703 0
28AUG26 600.00 P 105.20 105.20 105.20 110.37 -3.51 58 1 444 +1
28AUG26 610.00 P 0.00 0.00 0.00 119.71 -4.59 58 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 128.92 -5.34 56 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 138.57 -5.67 56 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 148.34 -5.88 57 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 158.09 -6.19 56 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 167.96 -6.27 57 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 178.21 -6.01 63 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 188.64 -5.59 71 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 198.62 -5.61 73 0 0 0
28AUG26 700.00 P 209.96 210.50 209.96 212.30 -1.90 100 35 0 -5
28AUG26 710.00 P 0.00 0.00 0.00 217.80 -6.43 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 228.42 -5.81 78 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 239.06 -5.17 88 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 248.83 -5.54 88 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 258.31 -5.92 84 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 268.23 -6.00 85 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 279.28 -4.57 99 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 288.56 -5.69 94 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 298.05 -6.18 88 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 37 0 389 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1,069 0
29SEP26 340.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 647 0
29SEP26 350.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 2,119 0
29SEP26 360.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 4,994 0
29SEP26 370.00 P 1.22 1.27 1.21 0.42 -0.06 36 35 4,484 -15
29SEP26 380.00 P 1.56 1.56 1.56 0.70 -0.09 36 1 6,644 0
29SEP26 390.00 P 1.99 2.02 1.84 1.12 -0.15 35 31 7,302 -3
29SEP26 400.00 P 2.79 2.79 2.36 1.73 -0.23 35 303 15,947 -107
29SEP26 410.00 P 3.20 3.55 3.00 2.58 -0.35 35 263 12,993 -77
29SEP26 420.00 P 4.58 4.83 3.73 3.71 -0.51 35 468 8,472 -307
29SEP26 430.00 P 6.55 6.60 4.88 5.18 -0.73 35 475 15,784 +35
29SEP26 440.00 P 8.65 8.65 6.50 7.12 -0.91 35 62 23,236 -6
29SEP26 450.00 P 10.61 10.61 8.35 9.45 -1.18 35 717 17,064 -370
29SEP26 460.00 P 13.49 14.67 10.85 12.26 -1.49 35 568 17,295 +50
29SEP26 470.00 P 18.50 18.50 13.90 15.57 -2.13 34 899 8,682 -259
29SEP26 480.00 P 20.22 22.80 17.82 19.55 -2.35 34 917 11,311 +440
29SEP26 490.00 P 27.50 27.50 21.90 24.28 -2.85 34 1,373 8,691 +320
29SEP26 500.00 P 32.52 32.60 26.97 29.58 -3.34 34 763 17,794 +411
29SEP26 510.00 P 34.32 36.25 33.12 35.80 -3.60 34 275 7,374 +29
29SEP26 520.00 P 44.30 44.30 38.80 42.07 -4.35 34 5 7,818 +3
29SEP26 530.00 P 47.20 50.84 47.20 50.05 -3.90 36 66 3,280 -30
29SEP26 540.00 P 56.72 58.00 54.05 57.93 -4.01 36 11 11,168 -11
29SEP26 550.00 P 67.53 67.53 63.05 65.02 -5.29 35 97 7,107 +28
29SEP26 560.00 P 78.00 78.00 76.00 73.40 -5.65 35 3 7,279 -1
29SEP26 570.00 P 89.80 89.80 76.80 83.18 -4.87 38 483 4,469 -280
29SEP26 580.00 P 93.54 93.71 93.54 92.22 -5.36 39 20 3,726 -20
29SEP26 590.00 P 0.00 0.00 0.00 101.19 -5.65 39 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 112.76 -3.52 45 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 122.53 -4.03 47 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 131.00 -3.26 46 0 1,952 0
29SEP26 630.00 P 136.98 137.00 136.53 139.40 -4.84 43 70 3,235 +54
29SEP26 640.00 P 0.00 0.00 0.00 149.04 -5.35 44 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 158.09 -6.19 40 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 170.02 -4.21 52 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 178.25 -5.98 45 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 188.64 -5.59 49 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 198.62 -5.61 51 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 212.30 -1.92 67 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 218.16 -6.07 51 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 228.42 -5.81 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 239.06 -5.17 60 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 248.83 -5.54 61 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 258.64 -5.59 61 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 268.74 -5.49 63 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 279.28 -4.97 68 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 288.56 -5.69 65 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 298.15 -6.10 63 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 308.33 -5.87 66 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 318.79 -5.43 71 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 328.15 -6.07 67 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 338.12 -6.10 68 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 348.15 -6.00 70 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 358.23 -5.99 72 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 368.15 -6.04 72 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 378.69 -5.53 79 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 388.29 -5.93 76 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 398.64 -5.47 81 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 408.71 -5.44 82 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 418.75 -5.40 84 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 428.14 -6.10 80 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 438.26 -5.89 82 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 448.14 -6.01 82 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 458.80 -5.34 89 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 468.14 -6.00 84 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 478.14 -6.01 85 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 488.47 -5.37 90 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 498.47 -5.44 91 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 508.72 -4.78 94 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 39 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 244 0
29OCT26 310.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 52 0
29OCT26 330.00 P 1.13 1.16 1.13 0.36 +0.02 38 26 69 +26
29OCT26 340.00 P 1.31 1.35 1.31 0.55 +0.03 38 10 78 +10
29OCT26 350.00 P 1.60 1.60 1.60 0.83 +0.02 37 40 505 0
29OCT26 360.00 P 1.93 1.93 1.93 1.21 +0.01 37 51 369 -41
29OCT26 370.00 P 0.00 0.00 0.00 1.68 -0.02 37 0 606 0
29OCT26 380.00 P 3.20 3.20 3.20 2.36 -0.04 37 10 1,413 -10
29OCT26 390.00 P 0.00 0.00 0.00 3.23 -0.10 36 0 1,162 0
29OCT26 400.00 P 4.07 4.07 4.07 4.27 -0.21 36 30 1,770 -30
29OCT26 410.00 P 5.21 5.78 5.13 5.47 -0.42 36 268 3,758 -19
29OCT26 420.00 P 7.65 7.65 6.16 6.90 -0.70 35 238 4,449 +22
29OCT26 430.00 P 8.14 8.97 7.80 8.71 -0.84 35 96 4,213 +90
29OCT26 440.00 P 12.30 12.30 9.70 11.01 -0.92 34 220 3,919 +33
29OCT26 450.00 P 15.30 15.45 12.00 13.65 -1.12 34 229 1,758 0
29OCT26 460.00 P 16.03 17.30 15.46 16.59 -1.60 34 66 5,655 -30
29OCT26 470.00 P 22.35 22.35 19.12 20.20 -1.99 33 101 3,926 -30
29OCT26 480.00 P 27.80 27.80 23.20 24.18 -2.56 33 461 3,413 -162
29OCT26 490.00 P 31.31 31.31 26.99 29.19 -2.74 33 103 2,471 +8
29OCT26 500.00 P 37.25 37.25 33.17 34.58 -3.06 33 517 2,966 +327
29OCT26 510.00 P 43.80 45.26 38.00 40.53 -3.22 33 482 2,723 +261
29OCT26 520.00 P 45.95 45.95 45.10 47.32 -3.35 34 60 565 +60
29OCT26 530.00 P 52.10 53.75 52.10 53.86 -4.04 34 8 108 +3
29OCT26 540.00 P 0.00 0.00 0.00 60.89 -3.63 34 0 440 0
29OCT26 550.00 P 0.00 0.00 0.00 66.31 -6.12 31 0 124 0
29OCT26 560.00 P 84.51 84.51 76.90 76.22 -4.26 34 153 268 -93
29OCT26 570.00 P 0.00 0.00 0.00 85.85 -2.92 36 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 92.22 -7.40 32 0 40 0
29OCT26 590.00 P 0.00 0.00 0.00 103.19 -5.37 36 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 112.76 -4.89 38 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 122.53 -4.33 39 0 360 0
29OCT26 620.00 P 0.00 0.00 0.00 131.00 -5.18 38 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 139.99 -5.55 38 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 149.41 -5.61 38 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 158.90 -5.67 38 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 170.02 -4.27 43 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 178.58 -5.65 40 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 188.64 -5.59 42 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 199.09 -5.17 45 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 212.30 -1.92 55 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 218.48 -5.77 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 228.42 -5.81 46 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 239.06 -5.17 51 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 248.83 -5.54 51 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 258.64 -5.59 51 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 268.74 -5.49 53 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 279.28 -4.97 57 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 288.56 -5.69 55 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 298.49 -5.76 56 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 308.33 -5.87 56 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 34 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 10 0
27NOV26 295.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 10 0
27NOV26 310.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 10 0
27NOV26 320.00 P 0.00 0.00 0.00 0.30 +0.03 34 0 20 0
27NOV26 330.00 P 1.69 1.69 1.69 0.49 +0.04 34 1 1 +1
27NOV26 340.00 P 0.00 0.00 0.00 0.76 +0.04 34 0 1 0
27NOV26 350.00 P 2.35 2.35 2.35 1.11 +0.03 34 1 4 +1
27NOV26 360.00 P 0.00 0.00 0.00 1.60 +0.02 34 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 2.29 -0.02 34 0 274 0
27NOV26 380.00 P 0.00 0.00 0.00 3.15 -0.09 34 0 2 0
27NOV26 390.00 P 5.05 5.43 4.72 4.20 -0.17 34 48 179 +48
27NOV26 400.00 P 6.20 6.20 5.80 5.62 -0.25 34 47 126 +46
27NOV26 410.00 P 7.80 8.01 7.80 7.27 -0.44 34 14 71 +1
27NOV26 420.00 P 11.00 11.00 9.00 9.26 -0.53 34 16 70 +2
27NOV26 430.00 P 13.15 13.20 11.15 11.69 -0.75 34 124 145 0
27NOV26 440.00 P 13.11 13.11 13.11 14.33 -1.11 34 2 76 0
27NOV26 450.00 P 19.60 19.60 16.50 17.30 -1.48 34 125 235 +125
27NOV26 460.00 P 20.90 20.90 20.90 20.66 -1.81 33 1 244 -1
27NOV26 470.00 P 27.42 27.42 23.00 24.48 -2.17 33 193 1,148 +61
27NOV26 480.00 P 29.57 29.57 27.39 28.89 -2.43 33 90 442 +90
27NOV26 490.00 P 33.25 33.25 31.23 33.75 -2.73 33 181 210 +120
27NOV26 500.00 P 41.96 41.96 36.96 39.11 -3.02 33 32 121 +31
27NOV26 510.00 P 49.54 49.56 49.54 45.06 -3.26 33 60 120 +60
27NOV26 520.00 P 49.89 52.72 49.89 51.33 -3.56 33 118 681 +118
27NOV26 530.00 P 0.00 0.00 0.00 58.26 -3.62 34 0 35 0
27NOV26 540.00 P 0.00 0.00 0.00 64.94 -4.28 34 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 73.22 -2.77 35 0 15 0
27NOV26 560.00 P 0.00 0.00 0.00 80.41 -3.50 34 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 87.96 -1.97 34 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 96.92 -5.16 35 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 105.47 -5.24 35 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 114.42 -4.97 36 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 123.04 -5.36 36 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 132.01 -5.55 36 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 141.61 -5.12 37 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 150.40 -5.65 36 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 160.07 -5.35 37 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 170.02 -4.91 38 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 178.79 -5.79 37 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 188.64 -5.66 37 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 199.09 -5.17 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 212.30 -1.93 49 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 218.48 -5.77 41 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 228.42 -5.81 42 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 239.06 -5.21 45 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 248.83 -5.54 46 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 258.64 -5.59 46 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 268.74 -5.49 48 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 279.28 -4.97 51 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 288.56 -5.71 49 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 298.49 -5.77 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,395 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 229 0
30DEC26 245.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 99 0
30DEC26 250.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 235 0
30DEC26 260.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.10 +0.06 36 0 85 0
30DEC26 275.00 P 0.00 0.00 0.00 0.13 +0.07 36 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.17 +0.09 36 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.21 +0.10 36 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.27 +0.13 36 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.32 +0.14 36 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.40 +0.15 36 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 0.60 +0.20 36 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.88 +0.27 35 0 1,061 0
30DEC26 330.00 P 0.00 0.00 0.00 1.23 +0.29 35 0 1,135 0
30DEC26 340.00 P 0.00 0.00 0.00 1.71 +0.33 35 0 813 0
30DEC26 350.00 P 0.00 0.00 0.00 2.34 +0.40 35 4 7,958 0
30DEC26 360.00 P 4.10 4.10 4.10 3.06 +0.36 35 11 2,187 -11
30DEC26 370.00 P 0.00 0.00 0.00 4.08 +0.39 35 0 2,320 0
30DEC26 380.00 P 5.34 5.34 5.34 5.22 +0.37 35 2 2,414 0
30DEC26 390.00 P 6.40 6.40 6.40 6.66 +0.30 35 6 2,457 0
30DEC26 400.00 P 8.94 8.94 7.90 8.35 +0.19 34 235 11,876 -50
30DEC26 410.00 P 9.81 10.20 9.67 10.20 0.00 34 7 9,127 -1
30DEC26 420.00 P 11.79 12.30 11.28 12.19 -0.57 34 109 10,118 +78
30DEC26 430.00 P 15.80 15.80 14.65 14.65 -0.83 34 17 22,002 -1
30DEC26 440.00 P 16.75 17.49 16.75 17.35 -1.38 33 105 7,252 -33
30DEC26 450.00 P 19.88 20.53 19.00 20.56 -1.57 33 1,989 15,105 +1,750
30DEC26 460.00 P 22.80 24.20 22.50 24.15 -1.87 33 3 10,002 +1
30DEC26 470.00 P 29.80 29.80 27.98 28.18 -2.03 33 65 7,974 +36
30DEC26 480.00 P 31.50 33.70 31.50 32.47 -2.52 32 135 7,014 +31
30DEC26 490.00 P 39.00 39.00 36.21 37.37 -2.73 33 92 4,441 -29
30DEC26 500.00 P 41.20 44.20 41.00 42.71 -2.99 32 83 19,517 +9
30DEC26 510.00 P 45.90 50.33 45.90 48.72 -2.98 33 131 7,271 -51
30DEC26 520.00 P 52.79 56.70 51.70 54.94 -3.26 33 8 5,026 +2
30DEC26 530.00 P 0.00 0.00 0.00 61.50 -3.73 33 0 5,499 0
30DEC26 540.00 P 0.00 0.00 0.00 68.45 -3.86 33 0 2,213 0
30DEC26 550.00 P 0.00 0.00 0.00 76.21 -3.64 34 0 11,402 0
30DEC26 560.00 P 82.42 82.42 81.43 81.43 -7.81 32 86 4,658 -6
30DEC26 570.00 P 96.00 96.00 90.00 93.26 -3.23 36 4 4,423 0
30DEC26 580.00 P 96.00 99.35 96.00 99.35 -6.36 34 32 6,422 -32
30DEC26 590.00 P 105.82 105.82 105.82 109.94 -3.03 37 30 3,832 0
30DEC26 600.00 P 115.00 115.00 113.40 116.23 -5.30 35 2 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 124.94 -5.22 35 0 4,793 0
30DEC26 620.00 P 0.00 0.00 0.00 133.91 -5.17 35 0 1,907 0
30DEC26 630.00 P 0.00 0.00 0.00 142.77 -5.44 35 0 2,677 0
30DEC26 640.00 P 0.00 0.00 0.00 151.81 -5.49 35 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 163.03 -3.70 39 0 2,400 0
30DEC26 660.00 P 173.00 173.00 173.00 171.15 -5.02 37 30 3,402 +1
30DEC26 670.00 P 0.00 0.00 0.00 179.32 -5.97 35 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 188.89 -5.99 35 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 199.09 -5.44 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 212.30 -1.99 44 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 219.10 -5.15 39 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 228.42 -5.81 38 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 239.06 -5.21 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 248.83 -5.54 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 258.68 -5.55 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 268.74 -5.49 44 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 279.28 -4.97 46 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 288.56 -5.71 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 298.49 -5.77 46 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 308.33 -5.87 46 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 318.79 -5.43 49 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 328.20 -6.02 47 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 338.46 -5.76 49 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 348.15 -6.07 49 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 358.63 -5.59 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 368.63 -5.56 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 378.69 -5.53 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 388.29 -5.93 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 398.64 -5.62 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 408.71 -5.48 57 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 418.75 -5.44 58 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 428.48 -5.76 57 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 438.26 -6.02 57 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 448.14 -6.09 57 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 458.80 -5.36 61 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 468.14 -6.04 59 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 478.14 -6.04 60 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 488.47 -5.41 62 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 498.47 -6.32 63 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 508.72 -4.78 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 35,245 0
30MAR27 235.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 181 0
30MAR27 240.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 131 0
30MAR27 245.00 P 0.00 0.00 0.00 0.12 +0.07 33 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.15 +0.08 33 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.19 +0.10 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.25 +0.12 33 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.31 +0.15 33 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.37 +0.16 33 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 0.47 +0.20 33 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.57 +0.23 33 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 0.67 +0.24 33 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 0.82 +0.29 33 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 0.98 +0.34 33 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.14 +0.34 33 0 587 0
30MAR27 310.00 P 0.00 0.00 0.00 1.60 +0.46 33 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 2.11 +0.46 33 0 468 0
30MAR27 330.00 P 0.00 0.00 0.00 2.86 +0.51 33 0 1,203 0
30MAR27 340.00 P 0.00 0.00 0.00 3.68 +0.55 33 0 2,881 0
30MAR27 350.00 P 0.00 0.00 0.00 4.76 +0.56 33 0 11,718 0
30MAR27 360.00 P 6.80 7.20 6.70 5.97 +0.60 33 8 6,440 -1
30MAR27 370.00 P 8.18 8.18 8.18 7.46 +0.53 33 1 3,100 0
30MAR27 380.00 P 9.00 9.88 9.00 9.14 +0.50 33 58 2,758 0
30MAR27 390.00 P 10.70 10.70 10.70 11.15 +0.41 33 1 2,887 0
30MAR27 400.00 P 13.06 13.51 12.57 13.32 +0.26 33 72 21,453 -16
30MAR27 410.00 P 15.00 15.20 15.00 15.62 -0.16 33 57 24,682 0
30MAR27 420.00 P 18.00 18.20 17.75 18.20 -0.53 33 8 14,353 -2
30MAR27 430.00 P 21.10 21.10 21.10 20.96 -1.22 32 1 5,721 +1
30MAR27 440.00 P 23.50 23.96 22.76 24.16 -1.57 32 16 4,816 +8
30MAR27 450.00 P 29.20 29.20 29.20 27.71 -1.83 32 1 4,957 +1
30MAR27 460.00 P 31.50 31.50 31.50 31.63 -2.02 32 2 3,150 +2
30MAR27 470.00 P 34.17 35.50 34.17 35.90 -2.22 32 5 5,620 0
30MAR27 480.00 P 40.00 40.50 38.72 40.52 -2.61 32 52 5,539 -2
30MAR27 490.00 P 45.00 45.50 45.00 45.52 -2.57 32 22 4,999 -19
30MAR27 500.00 P 49.55 50.86 49.55 50.86 -2.78 32 40 6,827 +10
30MAR27 510.00 P 60.18 60.18 55.73 56.61 -3.26 32 2 4,832 0
30MAR27 520.00 P 61.17 61.17 61.17 62.64 -3.53 32 20 2,719 +20
30MAR27 530.00 P 73.79 74.00 67.12 69.07 -3.52 32 90 1,372 +60
30MAR27 540.00 P 74.56 75.89 72.50 75.80 -3.87 32 104 742 +102
30MAR27 550.00 P 0.00 0.00 0.00 82.59 -4.21 32 0 1,241 0
30MAR27 560.00 P 0.00 0.00 0.00 89.76 -4.54 32 0 2,549 0
30MAR27 570.00 P 101.00 101.00 95.00 97.40 -4.59 32 4 586 +2
30MAR27 580.00 P 0.00 0.00 0.00 107.31 -2.58 34 0 1,179 0
30MAR27 590.00 P 0.00 0.00 0.00 112.99 -4.91 33 0 349 0
30MAR27 600.00 P 126.00 126.00 119.77 119.65 -6.28 32 64 2,363 -57
30MAR27 610.00 P 0.00 0.00 0.00 129.51 -4.97 33 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 138.27 -4.30 33 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 146.82 -4.81 33 0 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 154.68 -5.99 33 0 900 0
30MAR27 650.00 P 0.00 0.00 0.00 163.61 -5.68 33 0 4,004 0
30MAR27 660.00 P 180.25 180.25 180.04 173.23 -5.37 34 60 1,040 +60
30MAR27 670.00 P 0.00 0.00 0.00 182.25 -5.66 34 0 422 0
30MAR27 680.00 P 0.00 0.00 0.00 192.13 -5.82 35 0 479 0
30MAR27 690.00 P 0.00 0.00 0.00 201.45 -4.75 35 0 260 0
30MAR27 700.00 P 0.00 0.00 0.00 212.30 -4.13 37 0 213 0
30MAR27 710.00 P 218.28 218.28 217.13 224.57 -0.44 41 114 114 +114
30MAR27 720.00 P 0.00 0.00 0.00 229.50 -5.91 35 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 239.06 -5.32 35 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 248.83 -5.54 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 258.68 -5.55 36 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 268.74 -5.49 37 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 279.28 -4.97 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 288.56 -5.71 38 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 298.49 -5.77 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 308.37 -5.86 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 318.79 -5.43 41 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 328.20 -6.02 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 338.46 -5.76 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 348.37 -5.85 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 358.63 -5.59 44 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.41 +0.10 34 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.51 +0.15 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.61 +0.16 34 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.71 +0.16 34 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 0.85 +0.20 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.04 +0.26 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.20 +0.26 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.38 +0.28 34 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.63 +0.35 34 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 1.88 +0.35 34 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 2.14 +0.31 34 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.43 +0.34 34 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.80 +0.38 34 0 348 0
29JUN27 300.00 P 4.70 4.70 4.70 3.18 +0.38 34 31 827 -31
29JUN27 310.00 P 0.00 0.00 0.00 3.97 +0.40 34 0 2,892 0
29JUN27 320.00 P 0.00 0.00 0.00 5.04 +0.41 34 0 469 0
29JUN27 330.00 P 0.00 0.00 0.00 6.12 +0.39 34 0 213 0
29JUN27 340.00 P 0.00 0.00 0.00 7.59 +0.39 34 0 371 0
29JUN27 350.00 P 0.00 0.00 0.00 9.08 +0.36 34 0 530 0
29JUN27 360.00 P 11.00 11.00 11.00 10.61 -0.02 33 3 541 0
29JUN27 370.00 P 12.60 12.60 12.60 12.66 -0.01 33 3 1,069 0
29JUN27 380.00 P 0.00 0.00 0.00 14.24 -0.58 33 0 728 0
29JUN27 390.00 P 0.00 0.00 0.00 16.73 -0.93 33 0 493 0
29JUN27 400.00 P 19.99 19.99 18.23 19.11 -1.26 32 20 547 +15
29JUN27 410.00 P 21.20 21.40 21.20 22.05 -1.23 32 30 1,570 +20
29JUN27 420.00 P 24.38 24.38 24.25 25.12 -1.27 32 7 1,386 -5
29JUN27 430.00 P 28.22 28.22 28.22 28.31 -1.35 32 3 1,087 -3
29JUN27 440.00 P 31.60 31.60 31.60 32.07 -1.30 32 5 2,772 -5
29JUN27 450.00 P 35.00 36.35 34.87 35.84 -1.55 32 78 1,581 +46
29JUN27 460.00 P 39.60 39.60 39.60 39.88 -1.87 32 1 646 -1
29JUN27 470.00 P 43.34 43.99 43.34 44.37 -1.98 31 4 1,344 +1
29JUN27 480.00 P 46.80 46.80 46.80 48.87 -2.38 31 4 609 +2
29JUN27 490.00 P 53.97 54.02 53.86 53.90 -2.60 31 118 769 +18
29JUN27 500.00 P 58.20 58.20 57.63 59.24 -2.79 31 14 2,542 +14
29JUN27 510.00 P 0.00 0.00 0.00 64.79 -3.11 31 0 405 0
29JUN27 520.00 P 0.00 0.00 0.00 70.85 -2.98 31 0 677 0
29JUN27 530.00 P 0.00 0.00 0.00 77.05 -3.19 31 0 238 0
29JUN27 540.00 P 0.00 0.00 0.00 83.55 -3.49 31 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 88.36 -5.72 30 1 499 +1
29JUN27 560.00 P 0.00 0.00 0.00 97.10 -3.99 31 0 86 0
29JUN27 570.00 P 108.61 108.61 102.00 102.02 -6.59 30 22 57 +22
29JUN27 580.00 P 115.09 115.09 115.00 110.26 -5.87 31 36 248 -1
29JUN27 590.00 P 117.20 118.89 117.20 117.35 -6.50 30 11 78 0
29JUN27 600.00 P 130.00 130.00 122.00 128.06 -3.74 32 17 4,169 +12
29JUN27 610.00 P 130.00 130.00 130.00 131.81 -8.06 30 1 271 +1
29JUN27 620.00 P 143.00 143.00 141.00 144.27 -3.79 33 2 345 +1
29JUN27 630.00 P 0.00 0.00 0.00 151.50 -4.91 32 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 159.62 -5.20 32 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 168.53 -4.72 32 0 921 0
29JUN27 660.00 P 0.00 0.00 0.00 177.09 -4.98 33 0 31 0
29JUN27 670.00 P 0.00 0.00 0.00 185.55 -5.21 32 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 194.35 -5.10 32 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 203.31 -5.18 32 0 0 0
29JUN27 700.00 P 211.00 212.48 211.00 214.77 -2.74 35 31 31 +31
29JUN27 710.00 P 0.00 0.00 0.00 224.57 -2.11 36 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 230.44 -5.64 32 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 240.25 -5.22 33 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 249.28 -5.77 32 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 258.84 -5.76 32 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 268.83 -5.51 33 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 279.28 -5.05 35 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 288.56 -5.71 34 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 298.49 -5.77 35 0 0 0
TOTAL PUT 42,753 963,837 +6,221
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$ 143.800
28AUG26 87.50 C 0.00 0.00 0.00 56.46 +10.94 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 53.97 +10.80 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 51.47 +10.94 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.98 +10.93 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 46.48 +10.96 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.98 +10.87 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 41.49 +10.76 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.99 +10.73 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.50 +10.68 35 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 34.01 +10.60 37 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 31.52 +10.47 36 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 29.04 +10.29 36 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 26.57 +10.03 36 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 24.13 +9.69 36 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 21.72 +9.26 36 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 19.36 +8.74 36 0 225 0
28AUG26 127.50 C 0.00 0.00 0.00 17.07 +8.12 36 0 240 0
28AUG26 130.00 C 15.80 15.80 15.80 14.87 +7.65 36 3 283 -3
28AUG26 132.50 C 12.50 13.40 12.50 12.80 +6.84 36 17 413 0
28AUG26 135.00 C 8.00 10.70 8.00 10.86 +6.06 36 19 115 -2
28AUG26 137.50 C 4.00 9.00 4.00 9.00 +5.16 35 70 167 0
28AUG26 140.00 C 5.50 7.80 5.50 7.48 +4.45 36 49 810 -2
28AUG26 142.50 C 4.13 5.90 4.13 5.88 +3.52 35 48 1,228 +16
28AUG26 145.00 C 5.20 5.20 4.00 4.70 +2.89 35 47 124 +35
28AUG26 147.50 C 3.74 3.74 2.88 3.69 +2.32 35 86 120 +75
28AUG26 150.00 C 2.40 2.95 2.40 2.85 +1.82 36 97 105 +41
28AUG26 152.50 C 2.26 2.40 1.84 2.16 +1.40 36 49 2,564 +16
28AUG26 155.00 C 1.30 1.89 1.30 1.61 +1.05 36 91 77 +30
28AUG26 157.50 C 1.00 1.25 1.00 1.19 +0.76 36 71 71 +71
29SEP26 62.50 C 0.00 0.00 0.00 81.44 +10.80 82 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 78.94 +10.79 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.45 +10.80 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.95 +10.79 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.46 +10.79 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.96 +10.79 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.47 +10.79 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.97 +10.79 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 61.48 +10.79 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.98 +10.79 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 56.49 +10.79 45 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 53.97 +10.76 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 51.50 +10.79 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.01 +10.78 42 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 46.48 +10.74 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.02 +10.75 37 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 41.52 +10.71 0 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 39.03 +10.64 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 36.55 +10.55 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 34.07 +10.66 34 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 31.61 +10.20 34 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 29.16 +9.93 33 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 26.76 +9.61 34 0 132 0
29SEP26 120.00 C 22.18 22.18 22.18 24.40 +9.19 34 1 59 -1
29SEP26 122.50 C 0.00 0.00 0.00 22.11 +8.71 34 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 19.90 +8.20 34 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 17.79 +7.64 34 0 60 0
29SEP26 130.00 C 19.00 19.00 19.00 15.80 +7.29 34 5 256 -5
29SEP26 132.50 C 0.00 0.00 0.00 13.92 +6.64 34 0 33 0
29SEP26 135.00 C 13.20 13.20 13.20 12.16 +5.87 34 1 129 -1
29SEP26 137.50 C 0.00 0.00 0.00 10.59 +5.18 34 0 63 0
29SEP26 140.00 C 8.11 8.22 8.11 8.93 +4.40 33 2 47 +2
29SEP26 142.50 C 0.00 0.00 0.00 7.57 +3.79 33 0 76 0
29SEP26 145.00 C 6.53 6.53 6.53 6.47 +3.28 33 1 114 0
29SEP26 147.50 C 5.70 5.70 5.17 5.47 +2.83 33 30 120 0
29SEP26 150.00 C 4.95 4.95 4.12 4.59 +2.40 33 87 89 +65
29SEP26 152.50 C 4.00 4.00 3.79 3.92 +2.16 33 15 509 -7
29SEP26 155.00 C 0.00 0.00 0.00 3.16 +1.72 33 0 1,052 0
29SEP26 157.50 C 2.87 3.00 2.50 2.61 +1.46 33 49 47 +47
29OCT26 102.50 C 0.00 0.00 0.00 41.53 +10.72 33 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 39.06 +10.67 34 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 36.61 +10.50 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 34.18 +10.20 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 31.79 +9.93 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 29.29 +9.20 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 26.82 +8.62 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 24.40 +7.98 28 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 22.19 +7.46 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 20.34 +7.14 31 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 18.96 +7.25 34 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 17.16 +6.87 34 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 15.46 +6.16 34 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 13.89 +5.85 34 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 12.40 +5.28 34 0 23 0
29OCT26 140.00 C 10.19 10.19 10.19 10.78 +4.67 33 15 31 0
29OCT26 142.50 C 8.87 8.87 8.87 9.49 +4.13 33 15 48 -15
29OCT26 145.00 C 7.89 8.60 7.89 8.42 +3.75 33 27 30 +2
29OCT26 147.50 C 6.86 6.86 6.60 7.38 +3.35 33 45 46 0
29OCT26 150.00 C 5.99 5.99 5.74 6.49 +2.98 33 45 45 +45
29OCT26 152.50 C 5.73 5.73 5.73 5.64 +2.68 33 15 46 +15
29OCT26 155.00 C 5.05 5.05 4.93 4.93 +2.40 33 16 24 +16
29OCT26 157.50 C 4.42 4.42 4.42 4.24 +2.10 33 15 15 +15
27NOV26 107.50 C 0.00 0.00 0.00 36.61 +9.64 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.18 +9.23 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 31.79 +8.84 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 29.54 +8.44 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 27.69 +8.37 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 25.58 +7.94 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 23.64 +7.59 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.72 +7.15 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 20.37 +6.80 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 18.70 +6.77 35 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.10 +6.40 35 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 15.62 +6.21 35 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 13.77 +5.32 33 0 15 0
27NOV26 140.00 C 0.00 0.00 0.00 12.52 +4.80 33 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 11.29 +4.50 34 0 15 0
27NOV26 145.00 C 9.61 9.61 9.61 10.23 +4.03 34 15 15 0
27NOV26 147.50 C 0.00 0.00 0.00 9.17 +3.70 34 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 8.26 +3.54 34 0 0 0
27NOV26 152.50 C 6.66 6.81 6.66 7.39 +3.26 34 27 27 +27
27NOV26 155.00 C 6.29 6.29 6.29 6.59 +2.99 34 15 15 +15
27NOV26 157.50 C 5.60 5.61 5.51 5.90 +2.72 34 38 38 +38
30DEC26 67.50 C 0.00 0.00 0.00 76.45 +10.80 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.95 +10.79 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.46 +10.79 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.96 +10.79 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.47 +10.79 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.97 +10.78 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 61.48 +10.78 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.98 +10.75 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.49 +10.79 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.00 +10.72 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.52 +10.51 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.06 +10.32 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.63 +10.40 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.02 +9.95 26 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 41.62 +9.56 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 39.06 +8.95 25 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 37.15 +9.04 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 35.06 +8.90 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 32.52 +8.34 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 30.80 +8.42 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 28.90 +8.17 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 26.88 +7.81 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 25.02 +7.42 34 0 4 0
30DEC26 125.00 C 22.92 22.92 22.92 23.71 +7.57 36 1 0 -1
30DEC26 127.50 C 0.00 0.00 0.00 21.73 +6.92 34 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 19.47 +5.93 32 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 18.59 +6.36 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.11 +5.94 34 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 15.75 +5.62 34 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 14.08 +4.91 33 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 12.85 +4.57 33 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 11.76 +4.29 33 0 50 0
30DEC26 147.50 C 10.43 10.43 10.43 10.72 +4.01 33 15 60 0
30DEC26 150.00 C 0.00 0.00 0.00 9.76 +3.72 34 0 87 0
30DEC26 152.50 C 8.54 8.54 8.54 8.90 +3.40 34 6 6 +6
30DEC26 155.00 C 8.40 8.40 8.40 8.03 +3.05 34 1 1 +1
30DEC26 157.50 C 7.25 7.25 7.25 7.31 +2.88 34 90 90 +90
30MAR27 80.00 C 0.00 0.00 0.00 64.12 +10.13 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.95 +10.31 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.50 +10.10 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.12 +9.97 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.81 +10.14 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 52.53 +10.01 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 50.28 +9.90 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.08 +9.77 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.88 +9.38 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 43.72 +9.26 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.62 +9.08 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.55 +8.97 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.57 +8.47 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 35.63 +8.20 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.72 +7.96 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 31.87 +8.05 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.09 +7.71 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 28.05 +7.19 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.33 +6.77 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.77 +6.46 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.42 +6.35 34 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 21.98 +6.09 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.54 +5.66 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 19.19 +5.38 34 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 17.94 +5.13 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 16.56 +4.70 33 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 15.75 +4.77 34 0 30 0
30MAR27 147.50 C 15.66 15.66 14.91 14.67 +4.52 34 30 45 +20
30MAR27 150.00 C 10.03 10.03 10.03 13.65 +4.37 34 2 19 0
30MAR27 152.50 C 13.62 13.62 13.62 12.67 +3.97 34 15 15 +15
30MAR27 155.00 C 0.00 0.00 0.00 11.76 +3.67 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.90 +3.45 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 53.98 +10.11 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 51.81 +9.85 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 49.92 +10.05 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 47.83 +9.83 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 45.28 +9.10 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.60 +9.31 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 41.09 +8.55 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 39.05 +8.02 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 37.19 +7.79 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 35.40 +7.82 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.67 +7.62 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.24 +7.65 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.38 +7.10 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 28.79 +6.45 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.36 +6.31 33 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 25.95 +6.18 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.50 +5.80 33 0 0 0
29JUN27 135.00 C 22.20 22.20 22.20 23.44 +5.84 33 1 1 +1
29JUN27 137.50 C 0.00 0.00 0.00 22.22 +5.66 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.84 +5.28 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 19.79 +5.26 34 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 19.06 +5.40 34 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 17.94 +4.79 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.58 +4.30 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 15.61 +4.41 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 14.78 +4.28 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 13.95 +4.10 34 0 0 0
TOTAL CALL 1,287 15,864 +667
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 142 0
28AUG26 105.00 P 0.09 0.09 0.09 0.01 -0.05 45 2 76 -2
28AUG26 107.50 P 0.10 0.10 0.10 0.01 -0.11 41 2 38 -2
28AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.19 38 1 107 0
28AUG26 112.50 P 0.20 0.20 0.20 0.02 -0.32 38 1 25 -1
28AUG26 115.00 P 0.20 0.20 0.18 0.03 -0.52 37 2 223 0
28AUG26 117.50 P 0.28 0.28 0.28 0.06 -0.78 37 1 190 0
28AUG26 120.00 P 0.68 0.68 0.27 0.11 -1.14 36 36 231 +31
28AUG26 122.50 P 0.85 0.85 0.85 0.20 -1.58 36 4 77 +1
28AUG26 125.00 P 0.59 0.59 0.59 0.34 -2.12 36 17 114 -16
28AUG26 127.50 P 0.80 0.80 0.80 0.55 -2.75 36 7 716 0
28AUG26 130.00 P 1.10 1.10 1.10 0.87 -3.45 37 1 210 0
28AUG26 132.50 P 1.27 1.31 1.27 1.30 -4.23 37 2 239 +2
28AUG26 135.00 P 2.15 2.30 1.82 1.87 -5.05 37 5 6 +4
28AUG26 137.50 P 2.82 3.08 2.82 2.57 -5.66 36 80 47 +45
28AUG26 140.00 P 0.00 0.00 0.00 3.47 -6.42 36 0 0 0
28AUG26 142.50 P 4.12 4.65 4.12 4.42 -7.28 35 33 33 +33
28AUG26 145.00 P 6.00 6.80 6.00 5.98 -7.65 37 2 1 +1
28AUG26 147.50 P 0.00 0.00 0.00 7.38 -8.32 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 8.90 -8.95 36 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 10.69 -9.39 36 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 12.63 -9.75 36 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.69 -10.79 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 33 0
29SEP26 97.50 P 0.26 0.26 0.26 0.01 -0.09 34 1 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.15 34 0 58 0
29SEP26 102.50 P 0.23 0.23 0.23 0.04 -0.22 35 1 153 -1
29SEP26 105.00 P 0.00 0.00 0.00 0.06 -0.34 34 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 0.10 -0.49 34 0 213 0
29SEP26 110.00 P 0.47 0.49 0.47 0.15 -0.70 34 4 174 0
29SEP26 112.50 P 0.63 0.63 0.63 0.24 -0.95 34 3 913 -3
29SEP26 115.00 P 1.10 1.10 0.67 0.36 -1.26 34 2 425 0
29SEP26 117.50 P 0.00 0.00 0.00 0.54 -1.59 34 0 335 0
29SEP26 120.00 P 1.17 1.21 1.06 0.78 -2.01 34 7 198 +7
29SEP26 122.50 P 1.40 1.51 1.40 1.09 -2.48 34 2 928 +2
29SEP26 125.00 P 0.00 0.00 0.00 1.48 -2.98 34 0 212 0
29SEP26 127.50 P 0.00 0.00 0.00 1.98 -3.51 34 0 731 0
29SEP26 130.00 P 3.10 3.10 2.77 2.60 -4.09 34 67 126 +22
29SEP26 132.50 P 4.80 4.80 3.84 3.32 -4.67 34 16 46 +16
29SEP26 135.00 P 4.74 4.74 4.74 4.15 -5.23 34 15 15 +15
29SEP26 137.50 P 0.00 0.00 0.00 5.17 -5.76 34 0 0 0
29SEP26 140.00 P 8.66 8.66 6.63 6.30 -6.04 34 16 15 +15
29SEP26 142.50 P 0.00 0.00 0.00 7.55 -6.55 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.92 -7.05 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.51 -7.40 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.79 -8.18 34 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 13.55 -8.52 34 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.37 -8.89 34 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.30 -9.99 34 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.17 -0.47 34 0 10 0
29OCT26 105.00 P 0.68 0.68 0.68 0.24 -0.64 34 1 1 -1
29OCT26 107.50 P 0.00 0.00 0.00 0.35 -0.83 34 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.49 -1.06 34 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.67 -1.41 34 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.93 -1.69 34 0 50 0
29OCT26 117.50 P 1.59 1.63 1.59 1.22 -2.06 34 30 1 -29
29OCT26 120.00 P 0.00 0.00 0.00 1.59 -2.46 34 0 91 0
29OCT26 122.50 P 0.00 0.00 0.00 2.05 -2.84 34 0 119 0
29OCT26 125.00 P 0.00 0.00 0.00 2.64 -3.27 34 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 3.30 -3.68 34 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 4.04 -4.11 34 0 90 0
29OCT26 132.50 P 0.00 0.00 0.00 4.87 -4.46 35 0 75 0
29OCT26 135.00 P 6.03 6.03 6.03 5.85 -4.97 35 7 7 +7
29OCT26 137.50 P 6.97 6.97 6.97 6.88 -5.45 35 15 15 +15
29OCT26 140.00 P 7.83 7.83 7.83 8.10 -5.64 35 2 2 +2
29OCT26 142.50 P 9.50 9.70 9.10 9.35 -6.09 35 8 7 +7
29OCT26 145.00 P 0.00 0.00 0.00 10.71 -6.51 35 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 12.10 -6.99 35 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 13.49 -7.54 34 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 15.12 -7.92 34 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 16.89 -8.24 34 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 18.69 -9.20 34 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.75 -1.03 35 0 8 0
27NOV26 110.00 P 0.00 0.00 0.00 0.99 -1.27 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.26 -1.53 35 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.63 -1.91 35 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 2.03 -2.23 35 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.54 -2.57 35 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 3.07 -2.97 35 0 1 0
27NOV26 125.00 P 0.00 0.00 0.00 3.83 -3.24 35 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 4.57 -3.63 35 0 0 0
27NOV26 130.00 P 5.90 5.90 5.90 5.41 -4.01 35 5 5 +5
27NOV26 132.50 P 0.00 0.00 0.00 6.33 -4.24 35 0 0 0
27NOV26 135.00 P 7.38 7.38 7.38 7.36 -4.77 35 1 1 +1
27NOV26 137.50 P 0.00 0.00 0.00 8.44 -5.14 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 9.52 -5.39 35 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 10.78 -5.74 35 0 0 0
27NOV26 145.00 P 12.02 12.04 11.74 12.12 -6.17 35 34 34 +34
27NOV26 147.50 P 0.00 0.00 0.00 13.51 -6.57 35 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 15.01 -6.96 35 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 16.61 -8.03 35 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 18.29 -8.40 35 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 20.34 -8.48 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.05 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 -0.08 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 -0.11 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 -0.16 34 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.10 -0.22 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.15 -0.29 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.21 -0.39 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.29 -0.50 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.41 -0.63 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.54 -0.78 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.72 -1.02 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.93 -1.22 34 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.19 -1.47 34 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.50 -1.71 34 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.92 -1.86 35 0 530 0
30DEC26 115.00 P 2.80 2.80 2.80 2.36 -2.22 35 1 609 -1
30DEC26 117.50 P 0.00 0.00 0.00 2.87 -2.52 35 0 174 0
30DEC26 120.00 P 3.83 3.84 3.82 3.43 -2.86 35 60 711 +30
30DEC26 122.50 P 0.00 0.00 0.00 4.10 -3.13 35 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.80 -3.45 35 0 45 0
30DEC26 127.50 P 0.00 0.00 0.00 5.65 -3.69 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.50 -4.05 35 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.48 -4.35 35 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 8.38 -4.81 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 9.54 -5.22 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 10.72 -5.49 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.98 -5.84 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.34 -6.16 35 0 0 0
30DEC26 147.50 P 14.49 14.49 14.49 14.79 -6.50 35 5 5 +5
30DEC26 150.00 P 0.00 0.00 0.00 16.31 -7.31 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.91 -7.59 35 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.87 -7.60 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.62 -7.89 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.17 -0.27 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.24 -0.33 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.32 -0.43 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.43 -0.51 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.55 -0.66 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.72 -0.77 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.90 -0.95 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.13 -1.10 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.40 -1.29 34 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.71 -1.49 34 0 2 0
30MAR27 105.00 P 2.81 2.81 2.81 2.08 -1.67 34 1 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.46 -1.95 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.96 -2.12 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.46 -2.42 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.04 -2.88 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.70 -3.11 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.36 -3.43 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.16 -3.63 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.20 -3.65 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.04 -3.96 35 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.06 -4.17 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.01 -4.51 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.08 -4.80 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.37 -4.93 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.58 -5.55 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.85 -5.81 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.19 -6.18 34 0 0 0
30MAR27 147.50 P 17.54 17.54 17.54 17.58 -6.44 34 15 15 +15
30MAR27 150.00 P 0.00 0.00 0.00 19.14 -6.60 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.69 -6.90 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.26 -7.20 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.25 -6.83 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.43 -1.06 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.71 -1.24 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.06 -1.42 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.44 -1.58 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.84 -1.84 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.35 -2.02 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.98 -2.09 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.57 -2.37 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.25 -2.56 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.94 -2.75 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.69 -3.07 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.55 -3.27 35 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.42 -3.48 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.33 -3.80 35 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.38 -3.95 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 11.44 -4.11 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.52 -4.31 35 0 15 0
29JUN27 135.00 P 13.77 13.77 13.77 13.73 -4.44 35 1 1 +1
29JUN27 137.50 P 0.00 0.00 0.00 15.00 -4.56 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 16.27 -4.88 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 17.46 -5.20 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.75 -5.87 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.11 -6.16 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.64 -6.34 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 23.06 -6.58 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.61 -6.81 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.57 -6.70 35 0 0 0
TOTAL PUT 516 12,864 +260
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$ 26.400
28AUG26 17.00 C 0.00 0.00 0.00 9.44 +0.12 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.93 +0.10 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.45 +0.12 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.94 +0.09 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.45 +0.10 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.95 +0.10 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.45 +0.12 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.42 +0.07 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.44 +0.08 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.44 +0.08 0 0 230 0
28AUG26 24.00 C 0.00 0.00 0.00 2.45 +0.08 17 0 346 0
28AUG26 25.00 C 1.44 1.44 1.44 1.51 +0.07 18 2 960 0
28AUG26 26.00 C 0.64 0.75 0.62 0.73 +0.06 18 120 4,075 +42
28AUG26 27.00 C 0.20 0.25 0.20 0.25 +0.01 17 242 3,739 +238
28AUG26 28.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 662 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 9.44 +0.04 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.47 +0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.98 +0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.48 +0.07 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.96 +0.06 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.47 +0.06 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.08 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.50 +0.08 18 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.53 +0.05 20 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 2.62 +0.08 21 0 294 0
29SEP26 25.00 C 1.59 1.72 1.59 1.77 +0.07 20 8 660 +8
29SEP26 26.00 C 0.90 0.99 0.90 1.02 +0.04 18 155 1,621 +5
29SEP26 27.00 C 0.52 0.53 0.52 0.53 +0.03 18 11 1,601 +11
29SEP26 28.00 C 0.00 0.00 0.00 0.24 0.00 18 0 417 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 18 0 235 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 18 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 9.52 +0.08 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.02 +0.08 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.03 +0.08 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.53 +0.09 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.51 0.00 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.57 +0.07 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.64 +0.07 20 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.77 +0.06 20 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.94 +0.05 19 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.32 +0.03 20 0 83 0
29OCT26 27.00 C 0.00 0.00 0.00 0.85 +0.02 20 0 155 0
29OCT26 28.00 C 0.40 0.40 0.40 0.51 +0.01 20 4 273 +4
29OCT26 29.00 C 0.21 0.21 0.21 0.29 +0.01 20 2 322 +2
29OCT26 30.00 C 0.00 0.00 0.00 0.15 0.00 20 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.03 +0.08 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.53 +0.08 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.03 +0.06 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.57 +0.06 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.64 +0.06 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.77 +0.04 20 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.94 -0.04 18 0 0 0
27NOV26 26.00 C 1.19 1.19 1.19 1.32 -0.05 19 10 10 +10
27NOV26 27.00 C 0.00 0.00 0.00 0.85 -0.05 19 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.51 -0.04 19 0 60 0
27NOV26 29.00 C 0.23 0.23 0.23 0.29 -0.03 19 20 40 +20
27NOV26 30.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.52 +0.08 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.02 +0.08 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.52 +0.08 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 8.03 +0.08 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.53 +0.08 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.03 +0.06 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.52 +0.01 0 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 5.55 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.60 +0.09 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.64 +0.04 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.84 +0.09 20 0 98 0
30DEC26 25.00 C 2.03 2.03 2.03 2.04 +0.06 19 5 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 +0.01 18 0 216 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 +0.03 19 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 0.00 19 0 91 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 219 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 0.00 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 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 9.52 +0.08 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.02 +0.08 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.03 +0.08 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.53 +0.07 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.03 +0.06 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.54 +0.03 18 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.59 +0.06 20 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.68 +0.12 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.77 +0.07 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.00 +0.07 19 0 139 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 +0.12 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.79 +0.04 19 0 35 0
30MAR27 27.00 C 0.00 0.00 0.00 1.34 +0.05 19 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.99 +0.04 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.71 +0.04 19 0 10 0
30MAR27 30.00 C 0.45 0.45 0.45 0.49 +0.02 19 5 44 +5
30MAR27 31.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.52 +0.08 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.02 +0.08 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.03 +0.08 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.54 +0.08 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.05 +0.08 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.58 +0.07 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.66 +0.09 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.80 +0.09 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.03 +0.08 19 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 3.29 +0.06 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.63 +0.06 18 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.11 +0.03 18 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.67 +0.05 19 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 1.30 +0.07 19 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 1.00 +0.06 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.75 +0.05 19 0 127 0
29JUN27 31.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
TOTAL CALL 584 21,272 +345
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,014 0
28AUG26 23.00 P 0.02 0.02 0.02 0.01 0.00 26 2 1,532 -2
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,141 0
28AUG26 25.00 P 0.10 0.11 0.10 0.07 0.00 18 184 1,214 -93
28AUG26 26.00 P 0.29 0.30 0.26 0.29 -0.03 18 16 443 +6
28AUG26 27.00 P 0.88 0.88 0.81 0.81 -0.08 17 20 71 0
28AUG26 28.00 P 0.00 0.00 0.00 1.63 -0.07 18 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.60 -0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 163 0
29SEP26 21.00 P 0.00 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 19 0 1,448 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 1,253 0
29SEP26 25.00 P 0.24 0.24 0.23 0.21 -0.03 18 103 1,675 +103
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.05 18 0 585 0
29SEP26 27.00 P 1.10 1.10 1.10 1.04 -0.06 18 2 1,072 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.75 -0.09 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.63 -0.08 18 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 -0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 -0.09 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.60 -0.10 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.60 -0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 205 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 80 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 85 0
29OCT26 24.00 P 0.30 0.30 0.30 0.21 -0.02 20 30 276 +30
29OCT26 25.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 166 0
29OCT26 26.00 P 0.00 0.00 0.00 0.82 -0.05 21 0 69 0
29OCT26 27.00 P 0.00 0.00 0.00 1.35 -0.06 21 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 1.97 -0.07 20 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 2.84 +0.01 23 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.65 -0.07 21 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.74 +0.06 29 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.77 -0.08 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.80 -0.08 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
27NOV26 22.00 P 0.11 0.11 0.11 0.06 -0.04 19 10 10 +10
27NOV26 23.00 P 0.20 0.20 0.20 0.14 -0.08 18 1 111 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.32 -0.12 18 0 160 0
27NOV26 25.00 P 0.00 0.00 0.00 0.62 -0.16 18 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.05 -0.20 18 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.63 -0.17 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.33 -0.18 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.15 -0.15 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.04 -0.14 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.07 -0.02 23 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.04 -0.03 25 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.02 -0.03 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.99 -0.06 28 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.90 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 634 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 621 0
30DEC26 23.00 P 0.32 0.32 0.32 0.23 -0.02 19 10 1,331 -10
30DEC26 24.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 2,238 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.04 19 0 112 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 -0.05 19 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 -0.08 19 0 98 0
30DEC26 28.00 P 2.54 2.54 2.52 2.47 -0.06 19 2 123 -1
30DEC26 29.00 P 0.00 0.00 0.00 3.24 -0.08 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 -0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.09 -0.04 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 -0.05 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 -0.06 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 -0.06 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.91 -0.08 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.90 -0.08 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.89 -0.08 18 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 0.00 0.00 0.00 0.12 0.00 19 0 109 0
30MAR27 22.00 P 0.37 0.37 0.37 0.23 0.00 19 10 72 -10
30MAR27 23.00 P 0.00 0.00 0.00 0.41 -0.01 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.01 19 0 381 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 -0.02 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.48 -0.03 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 -0.02 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.68 -0.08 19 0 42 0
30MAR27 29.00 P 3.54 3.54 3.54 3.42 -0.05 19 2 0 -2
30MAR27 30.00 P 0.00 0.00 0.00 4.24 -0.06 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.17 -0.05 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.09 -0.06 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.05 -0.05 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.02 -0.04 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.93 -0.12 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.97 -0.09 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 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 0.09 +0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 0.00 19 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.22 0.00 19 0 63 0
29JUN27 22.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.90 +0.01 19 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.27 -0.01 19 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 1.76 0.00 20 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 2.32 +0.03 20 0 30 0
29JUN27 28.00 P 2.85 2.85 2.85 2.95 +0.02 20 2 2 +2
29JUN27 29.00 P 0.00 0.00 0.00 3.58 -0.09 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.36 -0.09 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.27 -0.03 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.15 -0.05 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.05 -0.05 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.02 -0.04 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.93 -0.12 19 0 0 0
TOTAL PUT 394 27,110 +36
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$ 366.600
07AUG26 272.50 C 0.00 0.00 0.00 94.14 +1.77 0 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 91.64 +1.77 0 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 89.14 +1.77 0 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 86.64 +1.77 0 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 84.15 +1.78 109 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 81.65 +1.78 105 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 79.15 +1.78 101 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 76.65 +1.77 97 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 74.15 +1.78 92 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 71.65 +1.78 88 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 69.15 +1.78 84 0 0 0
07AUG26 300.00 C 0.00 0.00 0.00 66.65 +1.78 80 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 61.65 +1.78 71 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 56.65 +1.78 59 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 51.65 +1.77 0 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 46.65 +1.77 0 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 41.65 +1.77 0 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 36.65 +1.76 0 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 31.65 +1.74 0 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 26.66 +1.67 35 0 26 0
07AUG26 345.00 C 0.00 0.00 0.00 21.69 +1.51 35 0 28 0
07AUG26 350.00 C 0.00 0.00 0.00 16.82 +0.73 36 0 40 0
07AUG26 355.00 C 0.00 0.00 0.00 12.55 +0.74 42 0 31 0
07AUG26 360.00 C 0.00 0.00 0.00 8.32 +0.19 38 0 81 0
07AUG26 365.00 C 5.50 5.50 4.38 4.93 -0.30 37 20 117 0
07AUG26 370.00 C 3.50 4.00 3.50 2.56 -0.54 36 43 277 -13
07AUG26 375.00 C 2.02 2.02 1.19 1.14 -0.55 36 45 338 +15
07AUG26 380.00 C 0.88 1.20 0.82 0.43 -0.41 36 52 144 +50
07AUG26 385.00 C 0.52 0.52 0.52 0.14 -0.24 36 17 124 +15
07AUG26 390.00 C 0.25 0.25 0.25 0.04 -0.12 36 15 130 -15
07AUG26 395.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 62 0
07AUG26 400.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 62 0
07AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
07AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
07AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 84.15 +1.62 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 81.78 +1.91 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 79.15 +1.76 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 76.66 +1.63 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 74.17 +1.71 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 71.82 +1.89 45 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 69.32 +1.87 42 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 66.82 +1.78 39 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 61.82 +1.77 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 56.83 +1.76 35 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 51.84 +1.74 34 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 46.87 +1.72 34 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 41.93 +1.67 35 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 37.03 +1.58 34 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 32.23 +1.47 34 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 27.58 +1.32 34 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 23.14 +1.13 34 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 19.55 +1.06 38 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 15.66 +0.84 37 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 12.20 +0.57 36 0 2 0
14AUG26 365.00 C 0.00 0.00 0.00 9.24 +0.35 36 0 16 0
14AUG26 370.00 C 0.00 0.00 0.00 6.79 +0.11 35 0 44 0
14AUG26 375.00 C 5.19 5.19 4.59 4.83 -0.03 35 23 64 +23
14AUG26 380.00 C 3.76 4.34 3.25 3.33 -0.10 35 22 38 +15
14AUG26 385.00 C 3.12 3.12 2.25 2.21 -0.14 35 30 30 +30
14AUG26 390.00 C 2.21 2.21 2.07 1.42 -0.15 35 31 36 +29
14AUG26 395.00 C 1.46 1.46 1.03 0.89 -0.12 35 16 19 +14
14AUG26 400.00 C 0.00 0.00 0.00 0.53 -0.11 35 0 0 0
14AUG26 405.00 C 0.60 0.60 0.60 0.31 -0.08 35 15 31 +15
14AUG26 410.00 C 0.28 0.28 0.28 0.17 -0.06 34 2 47 +2
14AUG26 415.00 C 0.34 0.34 0.34 0.10 -0.04 35 15 30 +15
14AUG26 420.00 C 0.24 0.24 0.24 0.05 -0.03 35 15 15 +15
14AUG26 425.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 167.05 +1.87 91 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 162.09 +2.24 91 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 157.09 +2.27 87 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 152.11 +2.18 84 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 147.10 +2.19 79 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 141.99 +1.98 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 137.15 +2.26 75 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 132.16 +1.91 72 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 127.20 +2.24 71 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 122.14 +2.23 63 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 117.06 +1.64 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 112.09 +2.08 49 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 107.14 +2.15 52 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 102.15 +1.91 50 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 97.22 +1.81 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 92.25 +1.91 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 88.10 +2.76 64 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 83.21 +2.81 61 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 78.40 +2.85 60 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 73.41 +2.74 56 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 68.52 +3.43 54 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 57.65 +1.65 37 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 48.26 +1.55 37 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 39.36 +1.40 37 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 31.17 +1.21 37 0 679 0
28AUG26 350.00 C 0.00 0.00 0.00 23.90 +0.99 37 0 240 0
28AUG26 360.00 C 18.00 18.00 17.20 17.70 +0.60 37 25 493 0
28AUG26 370.00 C 12.85 13.50 12.35 12.84 +0.71 38 165 1,193 +132
28AUG26 380.00 C 9.00 9.53 9.00 8.95 +0.40 38 7 851 -6
28AUG26 390.00 C 0.00 0.00 0.00 5.92 +0.25 38 0 1,267 0
28AUG26 400.00 C 5.00 5.00 3.80 3.78 +0.16 38 72 940 +21
28AUG26 410.00 C 3.03 3.16 2.48 2.32 +0.08 38 44 579 +2
28AUG26 420.00 C 2.08 2.08 1.60 1.37 +0.04 38 11 396 +11
28AUG26 430.00 C 1.23 1.23 1.23 0.79 +0.02 38 15 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.43 0.00 38 0 223 0
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 38 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 38 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 167.46 +2.28 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 162.32 +2.19 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 157.34 +2.16 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 152.51 +2.32 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 147.27 +1.98 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 142.42 +2.07 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 137.41 +2.00 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 132.51 +1.71 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 128.26 +2.85 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 123.37 +2.99 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 118.49 +2.90 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 113.53 +2.97 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 108.78 +2.79 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 103.93 +3.04 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 99.16 +2.47 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 94.35 +1.67 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 89.61 +3.12 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 84.83 +2.60 46 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 80.12 +2.70 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 75.51 +2.67 44 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 70.96 +2.62 43 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 60.96 +1.51 38 0 393 0
29SEP26 320.00 C 0.00 0.00 0.00 52.62 +1.40 38 0 265 0
29SEP26 330.00 C 0.00 0.00 0.00 44.87 +1.29 38 0 308 0
29SEP26 340.00 C 0.00 0.00 0.00 37.76 +1.16 38 0 314 0
29SEP26 350.00 C 0.00 0.00 0.00 31.35 +1.02 38 0 752 0
29SEP26 360.00 C 26.74 26.82 26.74 25.88 +0.82 38 31 702 0
29SEP26 370.00 C 22.06 22.06 21.00 21.12 +0.88 38 36 1,117 +36
29SEP26 380.00 C 16.30 16.30 16.30 16.88 +0.81 38 1 371 0
29SEP26 390.00 C 13.24 14.04 13.24 13.35 +0.59 38 60 651 +30
29SEP26 400.00 C 10.50 10.50 10.00 10.44 +0.42 38 30 684 0
29SEP26 410.00 C 8.30 8.50 7.95 8.02 +0.34 38 38 1,454 +6
29SEP26 420.00 C 6.73 6.78 6.31 6.08 +0.26 38 28 262 +8
29SEP26 430.00 C 0.00 0.00 0.00 4.56 +0.20 38 0 454 0
29SEP26 440.00 C 3.92 4.30 3.92 3.38 +0.15 38 3 992 +1
29SEP26 450.00 C 0.00 0.00 0.00 2.48 +0.11 38 0 548 0
29SEP26 460.00 C 2.28 2.28 2.28 1.80 +0.08 38 52 768 +43
29SEP26 470.00 C 0.00 0.00 0.00 1.29 +0.05 38 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.92 +0.07 38 0 139 0
29SEP26 490.00 C 0.00 0.00 0.00 0.63 +0.03 38 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.44 +0.02 38 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.14 0.00 37 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 109.74 +2.07 44 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 105.34 +2.50 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 100.62 +2.34 44 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 95.89 +2.39 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 91.26 +2.37 42 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 86.69 +2.20 42 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 81.65 +1.63 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 77.18 +1.55 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 72.86 +1.54 38 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 63.99 +1.59 37 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 56.18 +1.52 37 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 48.91 +1.45 37 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 42.22 +1.36 37 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 36.14 +1.27 37 0 575 0
29OCT26 360.00 C 0.00 0.00 0.00 30.78 +0.89 37 0 687 0
29OCT26 370.00 C 0.00 0.00 0.00 25.97 +1.00 37 0 175 0
29OCT26 380.00 C 0.00 0.00 0.00 21.65 +0.81 37 0 442 0
29OCT26 390.00 C 0.00 0.00 0.00 18.02 +0.65 37 0 271 0
29OCT26 400.00 C 0.00 0.00 0.00 14.96 +0.64 37 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 12.31 +0.67 37 0 89 0
29OCT26 420.00 C 10.65 10.65 10.65 9.97 +0.59 37 4 377 0
29OCT26 430.00 C 8.37 8.37 8.37 8.02 +0.50 37 5 123 +5
29OCT26 440.00 C 0.00 0.00 0.00 6.40 +0.42 37 0 47 0
29OCT26 450.00 C 5.80 5.80 5.80 4.93 +0.34 37 8 38 +8
29OCT26 460.00 C 0.00 0.00 0.00 3.89 +0.29 37 0 12 0
27NOV26 285.00 C 0.00 0.00 0.00 89.10 +2.18 41 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 84.92 +2.22 41 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 80.27 +1.50 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 76.53 +2.13 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 67.39 +1.42 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 60.02 +1.34 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 53.14 +1.25 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 46.78 +1.16 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 40.94 +1.06 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 35.93 +0.89 38 0 15 0
27NOV26 370.00 C 32.54 32.54 32.54 31.34 +0.96 38 10 70 +10
27NOV26 380.00 C 0.00 0.00 0.00 27.06 +0.90 38 0 87 0
27NOV26 390.00 C 23.18 23.18 23.18 23.30 +0.87 38 15 30 +15
27NOV26 400.00 C 19.93 19.93 19.93 19.97 +0.75 38 15 127 +15
27NOV26 410.00 C 0.00 0.00 0.00 16.94 +0.57 38 0 71 0
27NOV26 420.00 C 0.00 0.00 0.00 14.30 +0.49 38 0 6 0
27NOV26 430.00 C 0.00 0.00 0.00 12.02 +0.43 38 0 56 0
27NOV26 440.00 C 0.00 0.00 0.00 10.06 +0.36 38 0 30 0
27NOV26 450.00 C 0.00 0.00 0.00 8.39 +0.55 38 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 6.77 +0.26 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 170.10 +2.18 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 164.88 +1.76 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 160.14 +1.82 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 155.34 +1.76 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 150.56 +1.51 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 145.72 +1.68 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 141.02 +0.83 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 136.60 +2.04 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 131.57 +1.74 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 127.06 +0.94 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 122.49 +1.90 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 117.86 +0.93 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 113.33 +1.82 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 108.83 +0.83 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 104.54 +1.87 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 100.18 +1.86 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 96.16 +1.28 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 91.90 +2.09 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.74 +1.21 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 83.68 +1.19 40 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 79.65 +1.11 40 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 71.93 +1.06 39 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 63.38 +1.44 37 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 56.76 +1.37 37 0 163 0
30DEC26 340.00 C 49.79 49.79 49.79 50.61 +1.30 37 5 225 -5
30DEC26 350.00 C 0.00 0.00 0.00 44.93 +1.23 37 0 1,209 0
30DEC26 360.00 C 0.00 0.00 0.00 39.72 +1.47 37 0 146 0
30DEC26 370.00 C 0.00 0.00 0.00 35.54 +1.63 37 0 278 0
30DEC26 380.00 C 32.30 32.30 32.30 31.30 +1.61 37 4 590 +4
30DEC26 390.00 C 0.00 0.00 0.00 27.61 +0.93 38 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 24.04 +0.85 38 0 173 0
30DEC26 410.00 C 0.00 0.00 0.00 20.86 +0.78 37 0 354 0
30DEC26 420.00 C 0.00 0.00 0.00 18.05 +0.71 37 0 188 0
30DEC26 430.00 C 0.00 0.00 0.00 15.56 +0.64 37 0 178 0
30DEC26 440.00 C 0.00 0.00 0.00 13.37 +0.57 37 0 327 0
30DEC26 450.00 C 0.00 0.00 0.00 11.46 +0.51 37 0 761 0
30DEC26 460.00 C 0.00 0.00 0.00 9.51 +0.44 37 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 8.11 +0.39 37 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 6.90 +0.35 37 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 6.03 +0.31 37 0 270 0
30DEC26 500.00 C 0.00 0.00 0.00 4.96 +0.27 37 0 242 0
30DEC26 510.00 C 0.00 0.00 0.00 4.19 +0.23 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.54 +0.21 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.98 +0.18 37 0 47 0
30DEC26 540.00 C 3.95 3.95 3.95 2.50 +0.15 37 1 70 0
30DEC26 550.00 C 0.00 0.00 0.00 2.10 +0.13 37 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.76 +0.11 37 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.47 +0.10 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.23 +0.08 37 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.03 +0.07 37 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.88 +0.06 37 0 337 0
30DEC26 610.00 C 0.00 0.00 0.00 0.71 +0.05 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.60 +0.05 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.41 +0.03 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 690.00 C 1.02 1.02 0.96 0.17 +0.02 37 57 211 +57
30DEC26 700.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 38 0
30MAR27 200.00 C 0.00 0.00 0.00 172.79 +1.74 48 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 168.31 +1.97 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 163.40 +2.03 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 158.73 +1.68 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 154.12 +1.90 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 149.54 +1.58 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 144.97 +1.91 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 140.50 +1.81 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 135.99 +1.76 43 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 131.57 +1.80 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 127.16 +1.67 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 122.86 +1.53 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 118.69 +1.71 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 114.61 +1.80 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 110.51 +1.80 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 106.46 +1.76 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 102.33 +1.62 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 98.49 +1.67 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 94.71 +1.71 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 91.06 +1.80 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 87.36 +1.73 39 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 80.23 +1.70 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 73.45 +1.63 38 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 66.98 +2.28 38 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 60.07 +1.05 37 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 54.70 +0.98 37 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 49.71 +1.03 37 0 105 0
30MAR27 370.00 C 45.13 45.13 45.13 45.13 +0.90 37 15 211 +15
30MAR27 380.00 C 0.00 0.00 0.00 41.95 +1.08 38 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 37.96 +0.99 37 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 34.08 +0.66 37 0 37 0
30MAR27 410.00 C 0.00 0.00 0.00 30.83 +0.65 37 0 136 0
30MAR27 420.00 C 0.00 0.00 0.00 27.71 +0.56 37 0 163 0
30MAR27 430.00 C 0.00 0.00 0.00 24.87 +0.51 37 0 65 0
30MAR27 440.00 C 23.70 23.70 23.00 22.30 +0.47 37 6 1,353 +6
30MAR27 450.00 C 0.00 0.00 0.00 19.96 +0.42 37 0 50 0
30MAR27 460.00 C 0.00 0.00 0.00 17.33 +0.37 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 15.47 +0.33 37 0 604 0
30MAR27 480.00 C 0.00 0.00 0.00 13.80 +0.29 37 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 12.30 +0.27 37 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 10.95 +0.24 37 0 76 0
30MAR27 510.00 C 0.00 0.00 0.00 9.74 +0.21 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 8.66 +0.19 37 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 7.69 +0.17 37 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 6.82 +0.15 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 6.05 +0.13 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 5.36 +0.11 37 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 4.75 +0.10 37 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 4.21 +0.10 37 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 3.72 +0.08 37 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 3.29 +0.07 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.91 +0.06 37 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.57 +0.05 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 124.11 +1.88 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 119.52 +1.11 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 115.64 +1.20 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 112.72 +2.02 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 108.93 +1.81 40 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 105.28 +1.66 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 101.71 +1.71 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 98.13 +1.75 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 94.42 +1.47 39 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 87.87 +1.54 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 81.39 +1.52 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 75.40 +1.48 38 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 70.05 +1.06 38 0 55 0
29JUN27 350.00 C 64.00 64.00 64.00 64.97 +1.26 38 2 330 -2
29JUN27 360.00 C 0.00 0.00 0.00 59.74 +0.96 38 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 55.32 +1.13 38 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 50.84 +0.74 37 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 46.87 +0.71 37 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 43.18 +0.64 37 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 39.78 +0.60 37 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 36.63 +0.55 37 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 33.74 +0.52 37 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 31.13 +0.79 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 28.74 +0.76 38 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 25.58 +0.44 37 0 30 0
29JUN27 470.00 C 0.00 0.00 0.00 24.14 +1.11 38 0 17 0
29JUN27 480.00 C 0.00 0.00 0.00 21.46 +0.37 37 0 19 0
TOTAL CALL 1,126 48,856 +622
07AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
07AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 106 0 210 0
07AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
07AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
07AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
07AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
07AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
07AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
07AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
07AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
07AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
07AUG26 335.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 49 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 -0.10 37 0 78 0
07AUG26 345.00 P 0.30 0.30 0.30 0.04 -0.26 36 1 58 +1
07AUG26 350.00 P 0.44 0.44 0.44 0.16 -0.59 36 8 93 +7
07AUG26 355.00 P 0.89 0.89 0.89 0.54 -1.00 36 5 64 +4
07AUG26 360.00 P 1.35 1.89 1.35 1.46 -1.47 36 3 326 +3
07AUG26 365.00 P 3.48 4.00 2.40 3.06 -1.97 35 74 188 +69
07AUG26 370.00 P 5.50 5.50 5.50 5.66 -2.24 34 1 32 0
07AUG26 375.00 P 0.00 0.00 0.00 9.17 -2.35 32 0 18 0
07AUG26 380.00 P 0.00 0.00 0.00 14.10 -1.61 42 0 30 0
07AUG26 385.00 P 0.00 0.00 0.00 18.50 -2.01 36 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 23.41 -1.89 35 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 28.40 -1.82 0 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 33.40 -1.80 0 0 0 0
07AUG26 405.00 P 0.00 0.00 0.00 38.40 -1.80 0 0 0 0
07AUG26 410.00 P 0.00 0.00 0.00 43.40 -1.80 0 0 0 0
07AUG26 415.00 P 0.00 0.00 0.00 48.40 -1.80 0 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 53.40 -1.80 0 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 58.40 -1.80 0 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 63.40 -1.80 0 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 68.40 -2.45 0 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 73.61 -1.99 119 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 78.70 -2.01 132 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 83.79 -1.50 143 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 88.64 -1.75 139 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 93.64 -1.79 145 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 98.71 -2.06 156 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
14AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
14AUG26 315.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
14AUG26 320.00 P 0.32 0.32 0.32 0.04 -0.06 35 2 4 +2
14AUG26 325.00 P 0.00 0.00 0.00 0.09 -0.11 35 0 42 0
14AUG26 330.00 P 0.00 0.00 0.00 0.20 -0.19 35 0 10 0
14AUG26 335.00 P 0.00 0.00 0.00 0.40 -0.31 35 0 68 0
14AUG26 340.00 P 0.00 0.00 0.00 0.75 -0.47 35 0 0 0
14AUG26 345.00 P 1.29 1.60 1.29 1.33 -0.67 35 2 7 +2
14AUG26 350.00 P 2.15 2.24 2.15 2.20 -0.82 35 2 11 +2
14AUG26 355.00 P 2.75 3.00 2.75 3.26 -1.08 34 25 15 +14
14AUG26 360.00 P 5.30 5.30 5.30 4.86 -1.30 34 4 20 +4
14AUG26 365.00 P 6.08 6.72 6.07 6.92 -1.54 33 35 36 +35
14AUG26 370.00 P 0.00 0.00 0.00 9.45 -1.76 33 0 2 0
14AUG26 375.00 P 0.00 0.00 0.00 12.45 -1.95 33 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 15.99 -2.04 32 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 19.88 -2.36 32 0 10 0
14AUG26 390.00 P 0.00 0.00 0.00 24.58 -1.91 34 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 29.06 -1.91 34 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 33.74 -1.88 35 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 38.55 -1.85 35 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 43.45 -1.83 35 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 48.41 -1.81 35 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 53.40 -1.80 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 58.40 -1.80 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 63.40 -1.80 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 68.40 -2.45 0 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 73.61 -1.99 59 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 78.70 -2.01 65 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 83.79 -1.85 70 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 88.64 -2.01 69 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 93.64 -1.79 72 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 98.71 -2.06 77 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 5 16 -5
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 377 0
28AUG26 280.00 P 0.31 0.31 0.31 0.02 -0.01 38 4 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 427 0
28AUG26 290.00 P 0.41 0.41 0.41 0.07 -0.02 38 15 455 -15
28AUG26 295.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 298 0
28AUG26 300.00 P 0.64 0.64 0.64 0.19 -0.06 37 2 670 0
28AUG26 310.00 P 0.98 1.05 0.97 0.49 -0.13 38 3 901 -3
28AUG26 320.00 P 1.53 1.53 1.48 1.09 -0.25 38 14 786 -14
28AUG26 330.00 P 2.40 2.60 2.21 2.23 -0.37 38 111 1,166 +80
28AUG26 340.00 P 4.40 4.40 3.88 4.05 -0.63 38 39 2,510 +8
28AUG26 350.00 P 6.70 6.70 6.15 6.57 -0.94 37 9 531 +9
28AUG26 360.00 P 9.80 10.81 9.80 10.13 -1.18 37 18 440 0
28AUG26 370.00 P 15.55 15.55 15.20 15.23 -1.34 37 207 596 +170
28AUG26 380.00 P 0.00 0.00 0.00 21.45 -1.39 37 0 772 0
28AUG26 390.00 P 0.00 0.00 0.00 28.55 -1.55 37 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 36.50 -1.63 37 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 45.10 -1.70 37 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 54.24 -1.76 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 63.75 -2.27 37 1 146 0
28AUG26 440.00 P 0.00 0.00 0.00 73.74 -2.00 42 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 83.79 -1.85 46 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 93.64 -1.85 48 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 103.65 -1.92 52 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 113.49 -2.17 52 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 123.45 -2.18 54 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 133.57 -2.11 61 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 143.51 -2.15 62 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 153.62 -1.86 69 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 163.49 -2.19 68 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 173.50 -2.22 71 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 183.65 -2.13 78 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 193.48 -2.22 76 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 203.55 -1.97 81 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 213.61 -1.63 86 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 223.61 -2.11 89 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 233.61 -1.95 91 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 243.61 -1.86 94 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 253.48 -2.24 92 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 0.42 -0.06 38 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.58 -0.07 38 0 284 0
29SEP26 285.00 P 0.00 0.00 0.00 0.80 -0.10 38 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 1.09 -0.15 38 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 1.46 -0.15 38 0 269 0
29SEP26 300.00 P 0.00 0.00 0.00 1.90 -0.21 38 0 616 0
29SEP26 310.00 P 4.06 4.06 4.06 3.10 -0.29 38 1 1,150 0
29SEP26 320.00 P 5.51 5.51 5.51 4.80 -0.38 38 2 778 0
29SEP26 330.00 P 6.78 7.00 6.78 7.08 -0.50 38 16 1,031 -14
29SEP26 340.00 P 9.33 10.03 9.33 9.93 -0.68 38 23 803 +23
29SEP26 350.00 P 12.56 12.56 12.56 13.21 -0.93 37 1 719 0
29SEP26 360.00 P 0.00 0.00 0.00 17.56 -1.02 37 0 1,377 0
29SEP26 370.00 P 21.50 21.50 21.50 22.35 -1.17 37 1 1,102 +1
29SEP26 380.00 P 0.00 0.00 0.00 28.14 -1.32 37 0 724 0
29SEP26 390.00 P 0.00 0.00 0.00 33.98 -1.17 36 0 980 0
29SEP26 400.00 P 0.00 0.00 0.00 42.74 -0.68 39 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 49.74 -1.44 38 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 57.93 -1.52 38 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 66.50 -1.61 38 1 516 0
29SEP26 440.00 P 0.00 0.00 0.00 75.55 -2.94 38 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 85.28 -2.07 40 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 94.44 -2.39 40 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 104.05 -2.18 40 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 113.51 -2.27 38 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 123.56 -2.73 41 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 133.63 -2.13 44 0 32 0
29SEP26 510.00 P 0.00 0.00 0.00 143.62 -2.21 46 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 153.62 -2.16 48 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 163.61 -2.18 50 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 173.78 -2.01 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 183.79 -2.03 57 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 193.71 -2.11 58 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 203.61 -2.21 59 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 213.69 -2.10 62 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 223.61 -2.16 63 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 233.61 -2.18 64 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 243.78 -2.04 69 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 253.78 -2.00 70 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 263.76 -2.06 72 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 273.61 -2.21 72 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 283.45 -2.38 69 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 293.48 -2.30 72 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 303.47 -2.35 73 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 313.74 -2.02 80 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 323.57 -2.23 79 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 333.61 -2.21 81 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.69 -0.03 37 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.93 -0.04 37 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 1.18 -0.05 37 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.54 -0.06 37 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.91 -0.09 37 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 2.43 -0.09 37 0 64 0
29OCT26 295.00 P 0.00 0.00 0.00 3.05 -0.12 37 0 77 0
29OCT26 300.00 P 0.00 0.00 0.00 3.78 -0.14 37 0 139 0
29OCT26 310.00 P 6.15 6.15 6.15 5.49 -0.20 37 2 267 +2
29OCT26 320.00 P 0.00 0.00 0.00 7.68 -0.28 37 0 379 0
29OCT26 330.00 P 0.00 0.00 0.00 10.41 -0.37 37 0 393 0
29OCT26 340.00 P 13.52 13.52 13.52 13.34 -0.84 37 1 580 0
29OCT26 350.00 P 17.00 17.43 17.00 16.79 -1.23 36 7 206 +5
29OCT26 360.00 P 21.77 21.77 21.77 21.32 -1.21 36 1 306 0
29OCT26 370.00 P 0.00 0.00 0.00 26.59 -0.96 36 0 340 0
29OCT26 380.00 P 0.00 0.00 0.00 32.56 -0.89 37 0 30 0
29OCT26 390.00 P 0.00 0.00 0.00 38.95 -0.89 37 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 45.80 -1.04 37 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 53.06 -1.18 37 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 60.85 -1.19 37 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 69.03 -2.69 37 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 78.14 -2.17 38 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 87.05 -2.11 38 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 96.27 -1.89 39 0 2 0
27NOV26 285.00 P 0.00 0.00 0.00 3.53 -0.22 37 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 4.27 -0.36 37 0 1 0
27NOV26 295.00 P 5.95 5.95 5.95 5.17 -0.23 38 1 4 +1
27NOV26 300.00 P 0.00 0.00 0.00 6.11 -0.32 38 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 8.21 -0.42 38 0 31 0
27NOV26 320.00 P 0.00 0.00 0.00 10.90 -0.42 38 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 14.10 -0.47 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 17.00 -0.99 37 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 21.11 -0.89 37 0 31 0
27NOV26 360.00 P 0.00 0.00 0.00 25.42 -1.19 37 0 20 0
27NOV26 370.00 P 29.92 31.17 29.92 30.52 -1.29 37 30 71 +30
27NOV26 380.00 P 0.00 0.00 0.00 36.84 -0.95 37 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 43.09 -1.08 37 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 49.63 -1.21 37 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 56.79 -1.22 37 0 0 0
27NOV26 420.00 P 65.00 65.00 65.00 62.30 -4.37 35 1 1 +1
27NOV26 430.00 P 0.00 0.00 0.00 72.55 -2.16 38 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 80.93 -2.05 39 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 89.61 -1.84 39 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 98.46 -1.71 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 162 0
30DEC26 205.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.71 -0.02 37 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.89 -0.03 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.14 -0.04 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.39 -0.04 37 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.75 -0.06 37 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.12 -0.06 37 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.56 -0.10 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.10 -0.10 37 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.65 -0.10 37 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 4.36 -0.14 37 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 5.27 -0.14 37 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 6.09 -0.20 37 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 7.12 -0.21 37 0 107 0
30DEC26 300.00 P 8.75 8.75 8.75 8.16 -0.21 37 1 324 0
30DEC26 310.00 P 0.00 0.00 0.00 10.67 -0.28 37 0 196 0
30DEC26 320.00 P 0.00 0.00 0.00 13.53 -0.38 37 0 818 0
30DEC26 330.00 P 0.00 0.00 0.00 16.91 -0.42 37 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 20.49 -0.68 37 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 24.50 -0.80 37 0 2,469 0
30DEC26 360.00 P 0.00 0.00 0.00 29.07 -0.91 37 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 33.94 -1.25 36 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 39.81 -1.22 36 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 46.17 -1.06 37 0 2,311 0
30DEC26 400.00 P 0.00 0.00 0.00 52.71 -0.92 37 0 961 0
30DEC26 410.00 P 0.00 0.00 0.00 60.20 -1.66 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 67.41 -1.98 37 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 75.31 -1.86 38 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 83.48 -1.78 38 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 91.83 -1.70 38 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 100.05 -1.94 38 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 108.34 -2.35 38 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 117.51 -2.05 38 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 126.18 -2.21 38 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 135.32 -2.49 37 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 144.87 -2.19 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 154.58 -1.88 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 164.10 -1.93 38 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 173.86 -1.96 39 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 183.79 -2.03 40 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 193.83 -1.99 41 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 203.66 -2.16 42 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 213.69 -2.11 43 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 223.61 -2.19 44 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 233.61 -2.20 45 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 243.78 -2.04 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 253.78 -2.00 49 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 263.76 -2.06 50 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 273.61 -2.23 50 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 283.61 -2.22 51 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 293.65 -2.13 53 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 303.58 -2.24 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 313.74 -2.06 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 323.60 -2.20 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 333.66 -2.16 57 0 0 0
30MAR27 200.00 P 2.09 2.09 2.09 0.51 -0.03 36 1 31 +1
30MAR27 205.00 P 0.00 0.00 0.00 0.66 -0.05 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.83 -0.05 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.02 -0.07 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.28 -0.07 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.54 -0.08 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.87 -0.11 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.25 -0.12 37 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.64 -0.13 37 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.15 -0.17 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.71 -0.17 37 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 4.26 -0.20 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.98 -0.24 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.75 -0.24 37 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.71 -0.26 37 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.67 -0.34 37 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.73 -0.34 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 9.79 -0.35 37 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 10.95 -0.44 37 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 12.32 -0.45 37 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 13.70 -0.45 37 0 254 0
30MAR27 310.00 P 0.00 0.00 0.00 16.72 -0.58 37 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 20.19 -0.58 37 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 24.05 -0.68 37 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 28.04 -0.68 37 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 32.22 -0.86 37 0 1,602 0
30MAR27 360.00 P 36.41 36.41 36.41 36.95 -0.96 37 30 1,764 +30
30MAR27 370.00 P 0.00 0.00 0.00 41.98 -1.18 36 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 47.55 -1.24 36 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 53.66 -1.57 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 60.29 -1.55 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 66.90 -1.80 37 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 74.62 -1.07 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 81.93 -1.39 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 89.32 -1.43 37 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 97.04 -1.75 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.40 -1.45 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 113.54 -1.51 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 121.93 -1.61 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 130.21 -1.94 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 138.87 -2.04 37 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 147.75 -1.84 37 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 157.07 -1.81 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 166.06 -1.96 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 175.14 -2.03 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 184.68 -1.98 37 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 194.29 -1.83 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 203.85 -1.97 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 213.69 -2.11 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 223.61 -2.19 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 233.63 -2.18 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 243.78 -2.04 41 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 253.78 -2.04 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 8.66 -0.33 37 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 9.74 -0.33 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 10.82 -0.33 37 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 11.91 -0.40 37 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 13.27 -0.44 37 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 14.67 -0.44 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 16.08 -0.44 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 17.49 -0.51 38 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 19.19 -0.56 38 0 2,204 0
29JUN27 310.00 P 0.00 0.00 0.00 22.71 -0.57 38 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 26.44 -0.53 38 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 30.25 -0.57 37 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 34.40 -0.63 37 0 123 0
29JUN27 350.00 P 0.00 0.00 0.00 38.92 -0.69 37 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 43.79 -0.74 37 0 150 0
29JUN27 370.00 P 0.00 0.00 0.00 49.01 -0.80 37 0 80 0
29JUN27 380.00 P 0.00 0.00 0.00 54.56 -0.92 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 60.46 -1.07 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 66.58 -1.37 37 0 31 0
29JUN27 410.00 P 0.00 0.00 0.00 73.19 -1.45 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 80.32 -1.44 37 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 88.31 -0.66 38 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 95.01 -1.35 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 102.58 -1.38 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 110.28 -1.44 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 118.18 -1.48 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 126.19 -1.58 37 0 5 0
TOTAL PUT 710 71,843 +453
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$ 2.510
28AUG26 1.60 C 0.00 0.00 0.00 0.92 +0.06 99 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.87 +0.06 93 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.82 +0.06 87 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.77 +0.06 82 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.57 +0.05 60 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.53 +0.07 68 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.43 +0.06 56 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.34 +0.04 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.27 +0.05 57 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.19 +0.03 50 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 366 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 +0.02 50 0 88 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 +0.02 55 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 +0.01 52 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 +0.01 55 0 552 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.92 +0.05 56 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.87 +0.04 52 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.83 +0.06 64 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.78 +0.05 60 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 +0.04 64 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 +0.06 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 +0.06 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.61 +0.05 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.57 +0.05 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 +0.04 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 +0.04 62 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.35 +0.05 60 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.29 +0.04 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.23 +0.03 56 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.19 +0.03 57 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 +0.02 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 +0.02 56 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 0.00 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 55 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 57 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 59 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.01 59 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.95 +0.05 71 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.91 +0.05 72 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.87 +0.06 73 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.82 +0.05 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.78 +0.05 69 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.74 +0.04 69 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.70 +0.04 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.66 +0.04 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.62 +0.04 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.55 +0.03 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.48 +0.03 64 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.42 +0.03 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.37 +0.04 64 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 +0.01 60 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.22 +0.01 59 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.19 +0.01 60 0 4 0
29OCT26 2.90 C 0.14 0.14 0.14 0.16 +0.01 60 5 10 +5
29OCT26 3.00 C 0.00 0.00 0.00 0.14 +0.01 61 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 0.00 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.83 +0.04 75 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.79 +0.04 74 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.75 +0.04 72 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.72 +0.04 73 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.68 +0.03 71 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.62 +0.04 72 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.55 +0.04 69 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.50 +0.04 70 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 +0.04 68 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.38 +0.03 65 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 +0.02 66 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.31 +0.03 67 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.27 +0.02 66 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.02 66 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.22 +0.02 67 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.19 +0.01 66 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.17 +0.01 67 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 +0.02 68 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.00 +0.04 71 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 +0.05 73 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 +0.04 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.89 +0.04 71 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 +0.04 73 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.82 +0.03 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.79 +0.04 72 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.04 72 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.71 +0.03 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 +0.03 72 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 +0.03 71 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 +0.02 71 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 +0.04 73 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 +0.03 70 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 +0.02 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.02 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 +0.02 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 +0.02 70 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.01 70 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.02 71 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.02 72 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 +0.01 70 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.01 70 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.01 72 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 71 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.01 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.01 71 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 71 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.01 72 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.01 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.01 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.01 71 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.01 70 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.01 69 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 +0.01 67 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.01 63 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.09 +0.03 75 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.06 +0.04 76 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.03 +0.04 76 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.00 +0.04 76 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.97 +0.04 76 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.94 +0.03 76 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.91 +0.03 76 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.88 +0.03 76 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 +0.02 75 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 +0.02 75 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 +0.02 75 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.71 +0.02 76 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 +0.02 76 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 +0.02 76 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 +0.02 76 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 +0.01 75 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 +0.01 75 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 +0.01 76 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.01 75 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 +0.01 75 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 +0.01 76 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 0.00 75 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.01 75 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 +0.01 75 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 0.00 75 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 75 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.01 75 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 0.00 74 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.01 75 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 0.00 74 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 0.00 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 0.00 75 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.01 75 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.01 75 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.01 75 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.01 75 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.18 +0.03 79 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.15 +0.03 79 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.12 +0.03 78 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.10 +0.04 80 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.07 +0.03 79 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.04 +0.03 78 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.02 +0.03 79 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.99 +0.03 78 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 +0.03 79 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.93 +0.04 80 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 +0.04 79 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 +0.04 78 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.78 +0.03 77 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 +0.02 76 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 +0.02 77 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.01 76 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.01 76 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 +0.02 77 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 +0.04 79 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 +0.03 79 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.01 78 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.01 79 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.51 +0.02 79 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 +0.02 79 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 +0.01 77 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 0.00 77 0 126 0
TOTAL CALL 5 8,549 +5
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 60 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 -0.01 55 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 -0.02 54 0 116 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 -0.03 52 0 370 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 -0.03 54 0 172 0
28AUG26 2.60 P 0.00 0.00 0.00 0.19 -0.03 55 0 7 0
28AUG26 2.70 P 0.00 0.00 0.00 0.25 -0.05 52 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.34 -0.04 59 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.42 -0.05 58 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.52 -0.04 66 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 -0.05 67 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.71 -0.05 74 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.80 -0.07 70 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.90 -0.07 76 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.00 -0.07 82 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.10 -0.07 87 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.21 -0.06 104 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.31 -0.06 109 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 57 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 -0.01 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.01 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.02 60 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 -0.02 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 -0.03 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 -0.03 60 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 -0.04 59 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 -0.03 62 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.49 -0.04 61 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.57 -0.04 62 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 -0.04 64 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 -0.04 66 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.84 -0.05 68 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.94 -0.04 72 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.03 -0.05 73 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.13 -0.05 77 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.23 -0.05 81 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 -0.05 84 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.43 -0.05 88 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.52 -0.06 86 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.64 -0.05 100 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.72 -0.07 93 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.82 -0.06 96 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.91 -0.07 92 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.01 -0.06 95 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.11 -0.07 98 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.20 -0.08 92 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.30 -0.07 94 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.40 -0.07 97 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.50 -0.07 99 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.75 -0.07 105 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.00 -0.07 110 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.25 -0.07 115 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.50 -0.07 120 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.75 -0.07 124 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.00 -0.07 129 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.25 -0.07 133 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.50 -0.07 137 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.75 -0.07 141 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.00 -0.06 144 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.25 -0.06 148 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.49 -0.08 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 -0.01 55 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.02 61 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.02 62 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.11 -0.03 61 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 -0.02 62 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 -0.03 62 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 -0.04 63 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 -0.04 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 -0.05 63 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.48 -0.05 63 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 -0.04 65 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 -0.05 65 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.71 -0.05 65 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.79 -0.06 65 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.88 -0.05 67 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.97 -0.05 68 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 0.00 71 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 -0.01 70 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.01 68 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 -0.01 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.14 -0.01 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 -0.01 69 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 -0.02 69 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 -0.01 70 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 -0.02 70 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 -0.02 71 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 -0.02 71 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.50 -0.02 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 -0.02 71 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 -0.03 72 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.70 -0.04 70 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 -0.04 71 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.86 -0.04 71 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 -0.04 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.02 -0.05 71 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.01 74 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.01 73 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 -0.01 72 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.01 74 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 -0.01 73 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.01 74 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 -0.02 72 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.02 73 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 -0.02 73 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 -0.02 73 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 -0.02 74 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 -0.02 74 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 -0.03 73 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.03 74 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.03 74 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.02 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 -0.03 75 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 -0.04 75 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 -0.03 75 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 -0.03 73 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 -0.04 72 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 -0.04 72 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 -0.04 72 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 -0.04 72 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 -0.07 72 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 -0.04 72 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 -0.05 71 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 -0.04 72 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 -0.04 72 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 -0.04 72 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.76 -0.04 72 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.85 -0.10 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 -0.11 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.10 -0.04 88 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 -0.04 87 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 -0.05 87 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.38 -0.04 89 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 -0.05 89 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 -0.01 77 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 -0.02 76 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 -0.02 76 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 -0.02 77 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.02 77 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 -0.02 77 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 -0.02 77 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 -0.03 76 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 -0.02 77 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.02 78 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 -0.03 78 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.03 77 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.52 -0.04 76 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 -0.04 75 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 -0.03 76 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.70 -0.03 76 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.76 -0.04 75 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 -0.04 75 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 -0.04 75 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.98 -0.03 76 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 -0.04 76 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 -0.05 75 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.20 -0.04 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 -0.04 76 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 -0.04 76 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 -0.04 76 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 -0.05 75 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.61 -0.04 76 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.69 -0.04 76 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 -0.05 75 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 -0.05 75 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.95 -0.05 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.04 -0.04 76 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.12 -0.05 75 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.21 -0.07 75 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.30 -0.07 75 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.24 -0.01 81 0 105 0
29JUN27 1.65 P 0.00 0.00 0.00 0.26 -0.02 80 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.28 -0.02 80 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.30 -0.02 80 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 -0.01 81 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.35 -0.02 81 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.37 -0.02 80 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.40 -0.02 81 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.43 -0.02 81 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.48 -0.02 81 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.53 -0.03 80 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 -0.03 80 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.65 -0.03 81 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.72 -0.03 82 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 -0.03 81 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.85 -0.03 82 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 -0.03 82 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.96 -0.03 79 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.03 -0.04 79 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.10 -0.04 78 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.18 -0.04 79 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 -0.04 79 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.32 -0.04 78 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.40 -0.04 79 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.48 -0.04 79 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.56 -0.04 79 0 22 0
TOTAL PUT 0 38,709 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.275
29SEP26 5.78 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.78 +0.06 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.67 +0.05 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 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 38 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 44 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.58 -0.05 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.74 -0.06 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.93 -0.06 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.13 -0.06 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.36 -0.05 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.58 -0.05 33 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.04 -0.05 36 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.51 -0.05 38 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.99 -0.05 37 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.49 -0.03 52 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.97 -0.03 57 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$ 8.275
28AUG26 5.50 C 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.05 +0.07 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.79 +0.05 21 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.58 +0.04 28 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 136 0
28AUG26 8.25 C 0.00 0.00 0.00 0.26 +0.03 31 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 40 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 +0.02 32 0 122 0
28AUG26 9.00 C 0.05 0.05 0.05 0.05 +0.01 33 10 139 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 130 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 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 50 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 90 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 3.28 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 +0.05 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.54 +0.05 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 +0.04 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 +0.07 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 +0.05 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 +0.03 30 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 +0.03 30 0 31 0
29SEP26 8.50 C 0.22 0.22 0.22 0.25 +0.03 31 10 52 +10
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.02 31 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 134 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.02 31 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 31 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 31 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 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 54 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 61 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 2.78 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.79 +0.03 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.54 +0.02 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.29 +0.01 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29OCT26 8.25 C 0.40 0.40 0.39 0.43 -0.01 30 54 54 +54
29OCT26 8.50 C 0.00 0.00 0.00 0.34 +0.02 31 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.26 +0.01 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.14 -0.01 30 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 33 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 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.28 - 0 0 0 -
27NOV26 6.25 C 0.00 0.00 0.00 2.04 +0.03 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.79 +0.02 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.54 +0.02 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.30 +0.01 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.76 +0.06 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.04 +0.03 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 +0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 +0.02 28 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 +0.05 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.05 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.04 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.02 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 +0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.01 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 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 2.78 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.05 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 +0.02 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 +0.02 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 +0.02 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 +0.05 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 +0.05 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.46 +0.04 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 +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 30 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 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.55 0.00 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 0.00 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.11 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 +0.01 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.74 +0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.58 +0.05 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.42 +0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.28 +0.04 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 +0.07 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.02 +0.03 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 +0.03 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.49 +0.02 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 30 0
TOTAL CALL 74 2,321 +64
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 18 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 202 0
28AUG26 7.75 P 0.15 0.15 0.15 0.13 -0.01 33 2 250 0
28AUG26 8.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 243 0
28AUG26 8.25 P 0.00 0.00 0.00 0.34 -0.05 31 0 485 0
28AUG26 8.50 P 0.57 0.57 0.57 0.52 -0.05 33 1 30 0
28AUG26 8.75 P 0.00 0.00 0.00 0.72 -0.06 33 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 0.94 -0.06 34 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.17 -0.06 34 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.42 -0.04 40 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.66 -0.05 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.91 -0.04 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.41 -0.04 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.90 -0.04 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.89 -0.05 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.40 -0.04 73 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.89 -0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.39 -0.04 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.89 -0.04 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.39 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 32 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 20 0
29SEP26 7.50 P 0.14 0.14 0.14 0.15 -0.01 31 6 606 +6
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.02 31 0 125 0
29SEP26 8.00 P 0.36 0.39 0.36 0.33 -0.03 30 147 495 +147
29SEP26 8.25 P 0.00 0.00 0.00 0.45 -0.03 30 0 82 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 -0.04 31 0 62 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 -0.04 31 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.05 31 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 -0.01 35 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.03 36 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 -0.03 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 -0.04 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 -0.03 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 -0.03 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 -0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.92 -0.03 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.41 -0.04 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 -0.03 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.41 -0.03 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.91 -0.03 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.41 -0.03 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.91 -0.03 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.41 -0.03 83 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.30 -0.04 30 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.54 -0.05 30 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.69 -0.07 30 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 0.86 -0.08 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.05 -0.08 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.27 -0.02 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 0.00 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.73 0.00 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.94 -0.03 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 -0.03 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.92 -0.03 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.42 -0.03 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.92 -0.03 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
27NOV26 8.00 P 0.45 0.45 0.45 0.45 -0.02 29 21 88 +21
27NOV26 8.25 P 0.57 0.57 0.57 0.58 -0.02 29 2 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.31 -0.01 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.52 -0.01 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.97 -0.01 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.44 -0.02 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.92 -0.03 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.42 -0.03 39 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 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.02 28 0 39 0
30DEC26 8.00 P 0.52 0.52 0.52 0.48 -0.03 27 1 77 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.60 -0.04 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 0.00 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 -0.05 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.06 27 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 0.00 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 0.00 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.02 30 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.42 -0.03 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.92 -0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 -0.04 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 -0.03 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.41 -0.03 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.91 -0.03 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.41 -0.03 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.91 -0.03 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.41 -0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 0.00 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 -0.02 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 47 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 -0.03 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 0.00 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 -0.03 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 0.00 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 0.00 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.61 0.00 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 -0.01 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.03 0.00 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 -0.01 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 -0.01 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.43 -0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.92 -0.03 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.41 -0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.91 -0.03 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 -0.03 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 -0.03 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.41 -0.03 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.91 -0.03 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.41 -0.03 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.01 30 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.02 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 -0.02 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 -0.03 30 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.80 -0.04 30 0 61 0
29JUN27 8.25 P 0.00 0.00 0.00 0.94 -0.04 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.09 -0.04 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.25 -0.04 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 -0.04 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.60 -0.05 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.78 -0.05 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.98 -0.05 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.18 -0.06 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.61 -0.06 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 -0.06 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.54 -0.07 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.03 -0.06 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.53 -0.03 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.04 0.00 44 0 0 0
TOTAL PUT 180 4,226 +175
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$ 19.490
28AUG26 13.50 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.52 +0.05 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.02 +0.05 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.52 +0.05 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.02 +0.05 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.52 +0.05 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.03 +0.04 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.56 +0.04 23 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.12 +0.03 22 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.75 +0.03 23 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.25 0.00 22 0 65 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 0.00 23 0 60 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 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 61 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.52 +0.05 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.02 +0.05 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.52 +0.05 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.02 +0.05 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.52 +0.05 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.03 +0.05 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.54 +0.04 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.07 +0.03 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.64 +0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.26 +0.01 24 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.93 +0.02 24 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.68 +0.02 24 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.02 24 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 49 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 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.52 +0.05 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.02 +0.05 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.52 +0.05 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.02 +0.05 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.53 +0.05 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.05 +0.05 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.60 +0.05 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.17 +0.04 25 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.79 +0.04 25 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.44 +0.04 25 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.14 +0.03 24 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.90 +0.03 25 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 10 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 4.52 +0.05 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.03 +0.05 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.55 +0.05 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.09 +0.04 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.66 +0.04 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.27 +0.04 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.91 +0.04 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.57 +0.03 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.29 +0.03 24 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.05 +0.04 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 6.01 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.52 +0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.02 +0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.53 +0.05 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.06 +0.05 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.61 +0.05 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.18 +0.05 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.77 +0.04 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.40 +0.04 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 +0.05 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 +0.04 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.46 +0.03 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 6.07 +0.05 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.60 +0.05 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.14 +0.04 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.70 +0.05 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.27 +0.05 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.86 +0.05 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.46 +0.05 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.09 +0.05 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.74 +0.04 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.42 +0.04 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.12 +0.04 24 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.85 +0.04 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 +0.03 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 +0.04 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 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 6.21 +0.05 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.76 +0.05 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.32 +0.05 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.90 +0.05 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.49 +0.05 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.10 +0.05 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.73 +0.05 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.38 +0.05 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.04 +0.05 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.74 +0.05 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.44 +0.04 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.18 +0.04 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 +0.04 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.71 +0.04 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.33 +0.04 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.02 +0.03 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
TOTAL CALL 0 576 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 77 0
28AUG26 18.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 26 0
28AUG26 19.50 P 0.00 0.00 0.00 0.52 -0.05 21 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 0.87 -0.05 22 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 1.72 -0.05 23 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.68 -0.05 19 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 3.68 -0.05 27 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.68 -0.04 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.67 -0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.67 -0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.67 -0.05 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.67 -0.05 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.67 -0.04 60 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.66 -0.05 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.66 -0.05 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.66 -0.05 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.66 -0.05 69 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.66 -0.04 79 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.66 -0.04 86 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.65 -0.05 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.65 -0.05 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.65 -0.05 80 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.65 -0.04 93 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 37 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 30 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 26 0 0 0
29SEP26 16.50 P 0.04 0.04 0.04 0.04 -0.01 25 1 12 0
29SEP26 17.00 P 0.07 0.07 0.07 0.07 -0.02 24 3 23 +3
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 -0.05 23 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.57 -0.04 24 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 -0.08 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.86 -0.05 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.74 -0.05 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 -0.05 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.68 -0.05 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.67 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.67 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.67 -0.05 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.67 -0.05 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.67 -0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.66 -0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.66 -0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.66 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.66 -0.05 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.66 -0.04 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.66 -0.04 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.65 -0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.65 -0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.65 -0.05 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.65 -0.04 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.06 0.00 26 7 14 +7
29OCT26 16.50 P 0.08 0.08 0.08 0.10 0.00 25 4 10 +4
29OCT26 17.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 0.00 25 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.31 -0.02 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.98 -0.05 24 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.82 -0.04 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.73 -0.05 25 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.69 -0.05 25 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.68 -0.05 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.67 -0.05 20 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.67 -0.05 29 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.67 -0.05 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.67 -0.04 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.39 -0.04 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.07 -0.03 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.87 -0.04 24 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.76 -0.04 24 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.70 -0.05 24 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.68 -0.05 24 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.67 -0.05 22 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.67 -0.05 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.67 -0.05 31 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.67 -0.04 34 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 0.00 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 0.00 25 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 0.00 24 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.51 -0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.17 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.94 -0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.81 -0.03 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.73 -0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.69 -0.05 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.68 -0.04 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.67 -0.05 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.67 -0.05 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.67 -0.04 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.66 -0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.66 -0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.66 -0.05 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.66 -0.05 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.66 -0.04 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.66 -0.04 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.65 -0.05 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.65 -0.05 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.65 -0.05 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.65 -0.04 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 0.00 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.01 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.24 -0.01 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 -0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.13 -0.03 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.94 -0.03 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.81 -0.04 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 -0.05 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.69 -0.05 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.68 -0.04 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.67 -0.05 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.67 -0.04 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.66 -0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.66 -0.05 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.66 -0.05 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.66 -0.05 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.66 -0.04 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.66 -0.04 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.65 -0.05 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.65 -0.05 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.65 -0.05 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.65 -0.04 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.01 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.22 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.45 -0.01 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.70 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.98 -0.01 24 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.59 -0.02 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.29 -0.02 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.07 -0.02 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.90 -0.04 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.79 -0.04 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.73 -0.04 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.69 -0.04 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.67 -0.05 24 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.67 -0.04 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.66 -0.05 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.66 -0.05 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.66 -0.05 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.66 -0.05 33 0 0 0
TOTAL PUT 15 482 +14
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$ 3.365
28AUG26 2.30 C 0.00 0.00 0.00 1.07 +0.01 66 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.98 +0.02 85 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.88 +0.01 76 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.78 +0.01 67 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 +0.01 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.09 -0.01 32 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28AUG26 3.60 C 0.03 0.03 0.03 0.04 0.00 36 62 166 +62
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 55 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.07 +0.01 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.98 +0.02 69 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 +0.01 62 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 +0.01 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 +0.01 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 33 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 35 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 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 46 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 53 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 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 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 88 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.07 +0.01 51 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.68 +0.01 42 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.59 +0.02 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 +0.01 34 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 0.00 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 0.88 +0.01 48 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 +0.01 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.50 +0.01 35 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 0.00 34 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 0.00 33 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.88 +0.01 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 +0.02 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 +0.01 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 33 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 33 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 31 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 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 56 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 1.08 +0.01 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 +0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.01 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 0.00 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 0.00 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 0.00 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 0.00 31 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 0.00 30 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 0.00 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 0.00 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 31 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.01 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 0.00 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.01 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 0.00 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 -0.01 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
TOTAL CALL 62 1,499 +62
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 37 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.01 31 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 -0.01 33 0 160 0
28AUG26 3.30 P 0.18 0.18 0.18 0.14 0.00 36 2 99 -2
28AUG26 3.40 P 0.00 0.00 0.00 0.20 -0.01 35 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 0.00 37 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.45 -0.01 36 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 0.00 41 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.64 -0.01 34 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 -0.01 43 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.94 -0.01 47 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 -0.01 51 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 0.00 55 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.24 0.00 59 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.34 0.00 63 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.44 0.00 67 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.54 0.00 71 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.74 0.00 78 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.73 -0.01 0 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 42 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.06 0.00 32 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 0.00 32 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 -0.01 32 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 34 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.01 32 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.39 -0.01 33 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 -0.01 32 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.01 33 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 0.00 36 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 -0.01 38 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 0.00 42 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.01 36 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.01 38 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 0.00 41 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.34 0.00 44 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 0.00 46 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 0.00 49 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 0.00 53 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.99 0.00 59 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.48 -0.01 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.73 -0.01 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.98 -0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.73 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.98 0.00 76 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 30 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 0.00 0.00 0.00 0.09 +0.01 32 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 0.00 33 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.22 0.00 32 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.28 0.00 33 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 -0.01 31 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 0.00 33 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.95 0.00 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.14 -0.01 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.24 0.00 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.34 -0.01 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.44 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.54 0.00 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 0.00 32 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 0.00 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.68 0.00 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.86 0.00 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.95 0.00 31 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.04 -0.01 28 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 0.01 -0.01 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 33 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 33 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 31 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 0.00 31 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 0.00 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 0.00 30 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 -0.01 31 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 0.00 31 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.01 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.01 29 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 0.00 31 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.01 27 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 0.00 29 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.01 31 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.54 0.00 34 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.74 0.00 37 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.99 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.24 0.00 45 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.73 -0.01 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.98 -0.01 0 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 0.06 -0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 -0.01 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 0.00 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 -0.01 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.01 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 0.00 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 0.00 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.88 0.00 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.01 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.01 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 -0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 0.00 29 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 0.00 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 0.00 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.24 0.00 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 -0.01 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 -0.01 28 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 0.00 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.01 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 -0.01 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.35 -0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.45 -0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.64 -0.01 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.74 -0.01 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.99 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.24 0.00 35 0 0 0
TOTAL PUT 2 3,465 -2
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$ 183.500
07AUG26 133.00 C 0.00 0.00 0.00 50.52 +2.39 0 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 49.52 +2.39 0 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 48.52 +2.39 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 47.52 +2.39 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 46.52 +2.39 0 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 45.52 +2.39 0 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 44.52 +2.39 0 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 43.52 +2.39 0 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 42.52 +2.39 0 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 41.52 +2.39 0 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 40.52 +2.39 0 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 39.52 +2.38 0 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 38.52 +2.38 0 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 37.52 +2.38 0 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 36.52 +2.38 0 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 35.52 +2.38 0 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 34.52 +2.42 0 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 33.52 +2.38 0 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 31.02 +2.37 0 0 1 0
07AUG26 155.00 C 0.00 0.00 0.00 28.53 +2.37 78 0 259 0
07AUG26 157.50 C 0.00 0.00 0.00 26.03 +2.34 71 0 254 0
07AUG26 160.00 C 0.00 0.00 0.00 23.54 +2.30 71 0 300 0
07AUG26 162.50 C 0.00 0.00 0.00 21.05 +2.22 68 0 76 0
07AUG26 165.00 C 0.00 0.00 0.00 18.59 +2.11 69 0 47 0
07AUG26 167.50 C 0.00 0.00 0.00 16.16 +1.76 69 0 91 0
07AUG26 170.00 C 13.02 13.02 13.02 13.79 +1.73 68 1 38 0
07AUG26 172.50 C 0.00 0.00 0.00 11.53 +1.33 69 0 26 0
07AUG26 175.00 C 0.00 0.00 0.00 9.49 +1.30 71 0 81 0
07AUG26 177.50 C 0.00 0.00 0.00 7.46 +0.96 69 0 17 0
07AUG26 180.00 C 9.06 9.06 9.06 5.70 +0.53 68 1 26 0
07AUG26 182.50 C 0.00 0.00 0.00 4.18 +0.13 67 0 0 0
07AUG26 185.00 C 3.40 3.82 3.06 3.03 0.00 68 6 17 -1
07AUG26 187.50 C 2.65 2.78 2.65 2.11 -0.10 68 5 12 0
07AUG26 190.00 C 3.10 3.10 3.10 1.41 -0.16 68 1 51 0
07AUG26 192.50 C 1.70 1.70 1.40 0.90 -0.19 68 22 37 +4
07AUG26 195.00 C 0.00 0.00 0.00 0.56 -0.17 69 0 21 0
07AUG26 197.50 C 0.56 0.56 0.56 0.34 -0.14 69 15 16 +1
07AUG26 200.00 C 0.00 0.00 0.00 0.18 -0.13 68 0 16 0
07AUG26 202.50 C 0.00 0.00 0.00 0.11 -0.08 69 0 45 0
07AUG26 205.00 C 0.00 0.00 0.00 0.06 -0.06 70 0 16 0
07AUG26 207.50 C 0.00 0.00 0.00 0.03 -0.04 69 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.02 -0.03 72 0 0 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 15 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
07AUG26 217.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
07AUG26 220.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
07AUG26 222.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
07AUG26 225.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
07AUG26 227.50 C 0.00 0.00 0.00 0.01 - 101 0 0 -
07AUG26 230.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
14AUG26 134.00 C 0.00 0.00 0.00 49.60 +2.39 63 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 48.60 +2.39 60 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 47.60 +2.38 57 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 46.60 +2.38 54 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 45.60 +2.38 49 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 44.60 +2.37 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 43.61 +2.38 60 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 42.61 +2.37 58 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 41.61 +2.36 56 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 40.62 +2.22 59 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 39.62 +2.15 57 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 38.63 +2.01 58 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 37.63 +1.98 57 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 36.64 +2.18 57 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 35.65 +1.92 57 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 34.66 +2.21 57 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 33.67 +2.29 57 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 31.22 +2.57 57 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 28.79 +2.19 57 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 26.39 +2.11 57 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 24.04 +2.01 57 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 21.75 +1.91 57 0 15 0
14AUG26 165.00 C 0.00 0.00 0.00 19.53 +1.78 57 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 17.39 +1.63 57 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 15.36 +1.48 57 0 5 0
14AUG26 172.50 C 0.00 0.00 0.00 13.45 +1.33 57 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 11.65 +1.15 57 0 15 0
14AUG26 177.50 C 0.00 0.00 0.00 9.97 +1.12 57 0 3 0
14AUG26 180.00 C 10.30 10.30 8.50 8.48 +0.78 57 13 27 -11
14AUG26 182.50 C 0.00 0.00 0.00 7.03 +0.49 56 0 0 0
14AUG26 185.00 C 5.70 5.70 5.70 5.92 +0.43 57 4 4 0
14AUG26 187.50 C 0.00 0.00 0.00 4.95 +0.33 57 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 4.09 +0.30 58 0 16 0
14AUG26 192.50 C 3.59 3.59 3.59 3.34 +0.25 58 15 30 +15
14AUG26 195.00 C 0.00 0.00 0.00 2.64 +0.15 58 0 0 0
14AUG26 197.50 C 2.33 2.33 2.33 2.11 +0.12 58 15 15 +15
14AUG26 200.00 C 2.61 2.61 1.75 1.65 +0.08 58 50 65 +50
14AUG26 202.50 C 0.00 0.00 0.00 1.27 +0.03 58 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.97 +0.01 57 0 0 0
14AUG26 207.50 C 1.07 1.07 1.07 0.74 0.00 58 15 30 +15
14AUG26 210.00 C 1.01 1.01 0.68 0.55 -0.02 57 30 30 0
14AUG26 212.50 C 0.90 0.90 0.59 0.41 -0.02 57 45 46 +31
14AUG26 215.00 C 0.71 0.71 0.71 0.30 - 57 15 15 -
14AUG26 217.50 C 0.00 0.00 0.00 0.22 - 57 0 0 -
14AUG26 220.00 C 0.00 0.00 0.00 0.16 - 57 0 0 -
14AUG26 222.50 C 0.00 0.00 0.00 0.11 - 57 0 0 -
14AUG26 225.00 C 0.00 0.00 0.00 0.08 - 57 0 0 -
14AUG26 227.50 C 0.00 0.00 0.00 0.06 - 58 0 0 -
14AUG26 230.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 88.60 +2.39 85 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 86.10 +2.39 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 83.60 +2.39 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 81.11 +2.40 80 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 78.61 +2.39 72 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 76.11 +2.39 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 73.61 +2.39 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 71.12 +2.39 67 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 68.62 +2.39 60 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 66.12 +2.39 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 63.62 +2.38 0 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 61.13 +2.39 56 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 58.63 +2.38 49 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 56.14 +2.38 54 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 53.68 +2.41 60 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 51.15 +2.36 51 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 48.67 +2.35 52 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 46.19 +2.59 52 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 43.73 +2.30 52 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 41.28 +2.27 52 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 38.85 +2.22 52 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 36.46 +2.17 52 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 34.10 +2.12 52 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 31.45 +1.72 45 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 29.24 +1.69 48 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 27.72 +2.31 57 0 119 0
28AUG26 160.00 C 0.00 0.00 0.00 25.14 +1.75 52 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 23.10 +1.68 52 0 57 0
28AUG26 165.00 C 22.00 22.00 20.00 21.09 +1.54 52 3 127 -3
28AUG26 167.50 C 0.00 0.00 0.00 19.22 +1.44 52 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 17.42 +1.33 52 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 15.73 +1.21 52 0 25 0
28AUG26 175.00 C 14.65 14.65 14.65 14.14 +1.12 52 2 46 -2
28AUG26 177.50 C 0.00 0.00 0.00 12.64 +0.99 52 0 46 0
28AUG26 180.00 C 12.00 12.00 12.00 11.17 +0.76 51 2 80 0
28AUG26 182.50 C 10.39 10.39 10.24 9.81 +0.60 51 14 19 +14
28AUG26 185.00 C 10.80 10.80 9.94 8.70 +0.48 51 16 444 +6
28AUG26 187.50 C 8.17 8.40 8.17 7.67 +0.35 52 2 3 +1
28AUG26 190.00 C 0.00 0.00 0.00 6.78 - 52 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 6.07 - 53 0 0 -
28AUG26 195.00 C 5.90 5.90 5.90 5.28 - 53 2 2 -
28AUG26 197.50 C 0.00 0.00 0.00 4.57 - 53 0 0 -
28AUG26 200.00 C 4.55 4.55 4.12 3.95 - 53 17 17 -
28AUG26 205.00 C 0.00 0.00 0.00 2.89 - 53 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 103.58 +2.39 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 101.08 +2.39 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 98.59 +2.39 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 96.09 +2.39 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 93.59 +2.39 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 91.09 +2.39 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 88.60 +2.39 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 86.10 +2.39 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 83.60 +2.39 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 81.11 +2.39 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 78.61 +2.39 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 76.11 +2.38 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 73.62 +2.38 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 71.12 +2.37 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 68.63 +2.36 48 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 66.15 +2.35 49 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 63.62 +2.28 0 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 61.14 +2.24 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 58.77 +2.29 49 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 56.27 +2.19 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 53.86 +2.15 47 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 51.48 +2.11 47 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 49.93 +3.04 58 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 46.89 +2.29 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 44.72 +2.51 50 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 43.38 +3.80 57 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 40.01 +1.75 47 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 37.86 +1.71 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 35.96 +1.81 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 33.93 +1.76 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 32.34 +2.08 51 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 30.28 +1.85 50 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 28.19 +1.58 49 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 26.36 +1.42 49 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 24.68 +1.39 49 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 23.02 +1.32 49 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 21.42 +1.19 49 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 19.95 +1.43 49 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 18.48 +1.20 49 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 17.13 +1.15 49 0 19 0
29SEP26 180.00 C 0.00 0.00 0.00 15.68 +0.82 48 0 179 0
29SEP26 182.50 C 14.57 15.00 14.57 14.48 +0.80 49 17 19 +4
29SEP26 185.00 C 13.49 13.70 13.49 13.38 +0.70 49 18 38 +16
29SEP26 187.50 C 0.00 0.00 0.00 12.37 +0.55 49 0 17 0
29SEP26 190.00 C 12.01 12.38 12.01 11.43 - 49 8 8 -
29SEP26 192.50 C 0.00 0.00 0.00 10.54 - 49 0 0 -
29SEP26 195.00 C 0.00 0.00 0.00 9.74 - 50 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 8.88 - 50 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 8.18 - 50 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 6.76 - 50 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 59.54 +2.18 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 57.25 +2.17 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 54.97 +2.12 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 52.74 +2.09 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 50.53 +2.06 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 48.34 +1.96 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 46.25 +1.97 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 44.15 +1.90 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 42.11 +1.82 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 40.15 +1.82 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 38.18 +1.72 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 36.31 +1.65 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 34.50 +2.27 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 32.69 +1.54 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 30.99 +1.47 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 29.35 +1.46 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 27.72 +1.36 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 26.18 +1.27 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 24.73 +1.26 49 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 23.29 +1.41 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 21.89 +1.29 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 20.64 +1.14 49 0 15 0
29OCT26 180.00 C 20.65 20.65 18.71 19.09 +0.70 48 30 37 0
29OCT26 182.50 C 17.60 17.60 17.60 17.97 +0.64 49 15 51 +15
29OCT26 185.00 C 18.42 18.42 16.55 16.92 +0.59 49 30 47 +30
29OCT26 187.50 C 17.00 17.34 15.56 15.91 +0.53 49 31 34 +31
29OCT26 190.00 C 16.34 16.34 14.63 14.97 - 49 19 19 -
29OCT26 192.50 C 0.00 0.00 0.00 14.07 - 49 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 13.23 - 49 0 0 -
29OCT26 197.50 C 12.92 12.92 12.64 12.45 - 50 2 1 -
29OCT26 200.00 C 0.00 0.00 0.00 11.69 - 50 0 0 -
29OCT26 205.00 C 11.75 11.75 11.75 10.10 - 50 15 15 -
27NOV26 135.00 C 0.00 0.00 0.00 51.93 +2.00 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 49.85 +1.93 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 47.84 +1.87 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 45.89 +1.86 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 43.94 +1.80 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 42.05 +1.70 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 40.26 +1.71 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 38.46 +1.69 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 36.67 +1.52 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 35.06 +1.53 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 33.44 +2.11 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 31.82 +2.07 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 30.30 +1.33 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 28.87 +1.33 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 27.44 +1.33 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 26.01 +1.18 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 24.73 +1.13 49 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 23.50 +1.13 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 22.26 +1.11 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 20.98 +0.91 49 0 0 0
27NOV26 185.00 C 19.40 19.40 19.40 19.92 +0.87 49 8 8 +8
27NOV26 187.50 C 0.00 0.00 0.00 18.90 - 49 0 0 -
27NOV26 190.00 C 0.00 0.00 0.00 17.93 - 49 0 0 -
27NOV26 192.50 C 0.00 0.00 0.00 17.05 - 49 0 0 -
27NOV26 195.00 C 0.00 0.00 0.00 16.13 - 49 0 0 -
27NOV26 197.50 C 0.00 0.00 0.00 15.30 - 50 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 14.56 - 50 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 12.59 - 49 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 103.89 +2.39 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 101.43 +2.38 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 98.98 +2.38 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 96.53 +2.37 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 94.09 +2.36 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 91.66 +2.35 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 89.25 +2.35 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 86.83 +2.33 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 84.44 +2.32 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 82.06 +2.32 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 79.68 +2.28 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 77.35 +2.28 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 75.02 +2.26 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 72.71 +2.22 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 70.45 +2.22 48 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 68.18 +2.18 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 65.97 +2.15 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 63.79 +2.15 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 61.61 +2.10 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 59.49 +2.05 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 57.42 +2.05 48 0 21 0
30DEC26 132.50 C 0.00 0.00 0.00 55.35 +2.02 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 53.32 +1.92 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 51.38 +1.92 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 49.45 +1.92 48 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 47.51 +1.79 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 45.72 +1.78 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.94 +1.78 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.16 +1.75 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.42 +2.11 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 38.59 +1.78 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 37.21 +1.60 48 0 10 0
30DEC26 160.00 C 34.50 34.50 34.50 35.61 +1.55 48 15 25 0
30DEC26 162.50 C 0.00 0.00 0.00 33.84 +1.19 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 32.65 +1.42 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 31.24 +1.83 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 29.83 +1.72 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 28.45 +1.76 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.24 +1.26 48 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 26.02 +1.27 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 24.80 +1.15 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 23.73 +1.13 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.67 +1.08 49 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 21.50 +0.87 48 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 20.48 - 48 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 19.45 - 48 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 18.46 - 48 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 17.85 - 49 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 17.02 - 49 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 15.57 - 49 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 104.62 +2.36 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 102.23 +2.36 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 99.84 +2.34 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 97.48 +2.34 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 95.12 +2.34 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 92.77 +2.30 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 90.46 +2.30 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 88.15 +2.30 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 85.86 +2.25 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 83.62 +2.25 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 81.38 +2.25 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 79.15 +2.18 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 77.00 +2.18 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 74.85 +2.18 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 72.70 +2.13 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 70.63 +2.10 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 68.59 +2.10 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 66.55 +2.10 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 64.51 +1.98 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 62.61 +1.98 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 60.71 +1.99 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 58.80 +1.98 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 56.91 +1.85 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 55.16 +1.84 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 53.42 +1.85 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.67 +1.84 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.93 +1.73 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.32 +1.69 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.75 +1.69 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 45.26 +1.72 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 43.77 +1.92 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 42.08 +1.52 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.69 +1.51 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 39.31 +1.51 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 37.93 +1.51 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 36.55 +1.48 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.21 +1.55 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 34.02 +1.32 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.84 +1.27 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.65 +1.16 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.47 +1.06 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.28 +0.91 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.26 +0.89 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.26 +0.86 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.41 - 47 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 25.83 - 48 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 25.01 - 48 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 24.00 - 48 0 0 -
30MAR27 200.00 C 23.50 23.50 23.50 23.16 - 48 1 1 -
30MAR27 205.00 C 0.00 0.00 0.00 20.87 - 47 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 92.00 +2.29 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 89.79 +2.24 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 87.67 +2.24 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 85.55 +2.24 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 83.42 +2.23 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 81.34 +2.17 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 79.33 +2.16 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 77.33 +2.17 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 75.32 +2.17 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 73.36 +2.08 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 71.49 +2.08 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 69.61 +2.07 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 67.74 +2.07 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 65.87 +1.97 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 64.15 +1.96 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 62.44 +1.96 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 60.73 +1.96 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 59.02 +1.96 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 57.33 +1.83 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 55.80 +1.83 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 54.26 +1.83 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 52.72 +1.82 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 51.19 +1.82 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 49.65 +1.69 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 48.29 +1.67 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 46.94 +1.67 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.59 +1.66 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.25 +1.67 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 42.90 +1.66 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 41.58 +1.49 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 40.43 +1.50 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 39.27 +1.49 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 38.12 +1.66 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.54 +1.28 46 0 15 0
29JUN27 180.00 C 34.00 34.00 34.00 35.55 +1.31 47 1 24 0
29JUN27 182.50 C 0.00 0.00 0.00 34.42 +1.19 47 0 0 0
29JUN27 185.00 C 34.62 34.62 34.62 33.62 +1.36 47 1 1 +1
29JUN27 187.50 C 0.00 0.00 0.00 32.34 +1.03 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 30.80 - 46 0 0 -
29JUN27 192.50 C 0.00 0.00 0.00 30.51 - 47 0 0 -
29JUN27 195.00 C 0.00 0.00 0.00 29.59 - 47 0 0 -
29JUN27 197.50 C 0.00 0.00 0.00 28.74 - 47 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 27.90 - 47 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 26.35 - 47 0 0 -
TOTAL CALL 522 14,387 +240
07AUG26 133.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
07AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 107 0 61 0
07AUG26 148.00 P 0.01 0.10 0.01 0.01 0.00 104 24 49 -9
07AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
07AUG26 150.00 P 0.05 0.05 0.05 0.01 0.00 98 1 2 0
07AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
07AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 8 0
07AUG26 157.50 P 0.00 0.00 0.00 0.01 -0.04 76 0 221 0
07AUG26 160.00 P 0.15 0.15 0.15 0.01 -0.09 69 1 93 -1
07AUG26 162.50 P 0.00 0.00 0.00 0.03 -0.17 70 0 80 0
07AUG26 165.00 P 0.29 0.45 0.22 0.07 -0.28 70 127 118 +103
07AUG26 167.50 P 0.31 0.62 0.31 0.14 -0.44 69 80 80 +62
07AUG26 170.00 P 0.39 0.83 0.39 0.28 -0.60 69 117 100 +93
07AUG26 172.50 P 0.96 1.24 0.60 0.51 -0.89 69 202 201 +176
07AUG26 175.00 P 1.46 1.63 0.85 0.90 -1.15 69 160 131 +127
07AUG26 177.50 P 2.00 2.04 1.51 1.48 -1.50 70 33 35 +20
07AUG26 180.00 P 2.88 2.95 2.23 2.28 -1.71 70 55 44 +39
07AUG26 182.50 P 0.00 0.00 0.00 3.35 -1.93 70 0 1 0
07AUG26 185.00 P 0.00 0.00 0.00 4.68 -2.10 71 0 3 0
07AUG26 187.50 P 0.00 0.00 0.00 6.28 -2.28 72 0 0 0
07AUG26 190.00 P 8.12 8.12 8.12 8.05 -2.40 72 1 1 +1
07AUG26 192.50 P 0.00 0.00 0.00 9.89 -2.53 69 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 12.03 -2.54 69 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 14.31 -2.52 69 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 16.67 -2.50 69 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 19.08 -2.48 68 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 21.54 -3.17 69 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 24.01 -2.43 67 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 26.50 -2.42 0 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 29.00 -2.57 0 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 31.50 - 0 0 0 -
07AUG26 217.50 P 0.00 0.00 0.00 34.00 - 0 0 0 -
07AUG26 220.00 P 0.00 0.00 0.00 36.50 - 0 0 0 -
07AUG26 222.50 P 0.00 0.00 0.00 39.00 - 0 0 0 -
07AUG26 225.00 P 0.00 0.00 0.00 41.50 - 0 0 0 -
07AUG26 227.50 P 0.00 0.00 0.00 44.00 - 0 0 0 -
07AUG26 230.00 P 0.00 0.00 0.00 46.50 - 0 0 0 -
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
14AUG26 145.00 P 0.15 0.15 0.15 0.02 -0.05 57 10 10 +10
14AUG26 146.00 P 0.00 0.00 0.00 0.03 -0.05 58 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.04 -0.06 59 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.05 -0.07 58 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.06 -0.08 58 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.07 -0.10 58 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.11 -0.15 57 0 16 0
14AUG26 155.00 P 0.00 0.00 0.00 0.18 -0.21 57 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.29 -0.28 57 0 0 0
14AUG26 160.00 P 0.35 0.35 0.35 0.44 -0.38 57 4 4 +4
14AUG26 162.50 P 1.07 1.07 1.07 0.65 -0.47 57 15 17 +15
14AUG26 165.00 P 0.97 1.37 0.95 0.93 -0.55 57 20 36 +8
14AUG26 167.50 P 1.72 1.72 1.72 1.30 -0.71 58 1 2 +1
14AUG26 170.00 P 1.75 1.75 1.75 1.80 -0.81 58 15 15 +14
14AUG26 172.50 P 2.74 2.84 2.74 2.41 -0.94 58 12 12 +11
14AUG26 175.00 P 2.50 3.55 2.50 3.14 -1.07 58 19 12 +11
14AUG26 177.50 P 4.39 4.40 3.76 4.01 -1.28 58 26 36 +26
14AUG26 180.00 P 5.44 5.44 4.70 5.02 -1.41 58 28 28 +28
14AUG26 182.50 P 5.80 6.00 5.80 6.20 -1.57 58 30 30 +30
14AUG26 185.00 P 0.00 0.00 0.00 7.50 -1.74 58 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 9.07 -1.86 59 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 10.65 -2.19 59 0 1 0
14AUG26 192.50 P 0.00 0.00 0.00 12.13 -2.13 57 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 13.98 -2.21 57 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 15.92 -2.29 57 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 17.98 -2.31 57 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 20.13 -2.35 57 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 22.33 -3.13 57 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 24.61 -2.39 57 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 26.94 -2.55 57 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 29.30 -2.54 57 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 31.70 - 57 0 0 -
14AUG26 217.50 P 0.00 0.00 0.00 34.13 - 57 0 0 -
14AUG26 220.00 P 0.00 0.00 0.00 36.58 - 57 0 0 -
14AUG26 222.50 P 0.00 0.00 0.00 39.04 - 57 0 0 -
14AUG26 225.00 P 0.00 0.00 0.00 41.52 - 57 0 0 -
14AUG26 227.50 P 0.00 0.00 0.00 44.01 - 58 0 0 -
14AUG26 230.00 P 0.00 0.00 0.00 46.50 - 0 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 54 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.04 -0.05 51 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.08 -0.05 53 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.11 -0.08 52 0 66 0
28AUG26 140.00 P 0.32 0.32 0.32 0.16 -0.12 52 2 34 -2
28AUG26 142.50 P 0.00 0.00 0.00 0.24 -0.14 52 0 49 0
28AUG26 145.00 P 0.00 0.00 0.00 0.33 -0.18 52 0 53 0
28AUG26 147.50 P 0.65 0.65 0.65 0.45 -0.25 52 1 37 0
28AUG26 150.00 P 0.80 0.80 0.80 0.61 -0.31 52 2 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.81 -0.38 52 0 59 0
28AUG26 155.00 P 1.23 1.23 1.22 1.11 -0.48 52 3 184 -1
28AUG26 157.50 P 0.00 0.00 0.00 1.40 -0.53 52 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 1.82 -0.65 53 0 7 0
28AUG26 162.50 P 0.00 0.00 0.00 2.31 -0.72 53 0 68 0
28AUG26 165.00 P 0.00 0.00 0.00 2.82 -0.78 52 0 70 0
28AUG26 167.50 P 3.50 3.50 3.50 3.48 -0.82 53 16 59 +16
28AUG26 170.00 P 3.50 3.50 3.50 4.19 -1.00 52 7 22 +7
28AUG26 172.50 P 0.00 0.00 0.00 4.96 -1.21 52 0 60 0
28AUG26 175.00 P 5.00 5.00 5.00 5.96 -1.14 53 2 23 +2
28AUG26 177.50 P 0.00 0.00 0.00 7.03 -1.19 53 0 60 0
28AUG26 180.00 P 0.00 0.00 0.00 8.21 -1.38 53 0 155 0
28AUG26 182.50 P 10.07 10.07 9.00 9.48 -1.42 53 13 35 +12
28AUG26 185.00 P 9.96 10.88 9.96 10.75 -1.72 53 11 11 +11
28AUG26 187.50 P 10.76 10.76 10.76 12.21 -1.86 53 2 2 +2
28AUG26 190.00 P 13.43 13.43 13.43 13.80 - 53 1 1 -
28AUG26 192.50 P 0.00 0.00 0.00 15.17 - 52 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 16.93 - 52 0 0 -
28AUG26 197.50 P 0.00 0.00 0.00 18.70 - 52 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 20.61 - 52 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 24.58 - 52 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 0.00 51 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 0.00 51 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.10 -0.04 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.14 -0.06 50 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.19 -0.08 49 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.24 -0.11 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.33 -0.13 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 0.42 -0.17 49 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.55 -0.20 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.70 -0.24 49 0 325 0
29SEP26 137.50 P 0.00 0.00 0.00 0.89 -0.30 49 0 377 0
29SEP26 140.00 P 0.00 0.00 0.00 1.09 -0.35 49 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 1.36 -0.36 49 0 36 0
29SEP26 145.00 P 2.00 2.00 2.00 1.64 -0.46 49 1 19 +1
29SEP26 147.50 P 0.00 0.00 0.00 2.01 -0.40 49 0 0 0
29SEP26 150.00 P 2.50 2.62 2.50 2.39 -0.50 49 16 446 +10
29SEP26 152.50 P 0.00 0.00 0.00 2.86 -0.52 49 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 3.28 -0.66 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.83 -0.76 49 0 49 0
29SEP26 160.00 P 4.70 4.70 4.70 4.45 -0.78 48 3 290 0
29SEP26 162.50 P 0.00 0.00 0.00 5.11 -0.92 48 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 5.88 -0.99 48 0 17 0
29SEP26 167.50 P 6.87 6.87 6.87 6.73 -1.09 48 15 30 +15
29SEP26 170.00 P 0.00 0.00 0.00 7.75 -1.07 49 0 15 0
29SEP26 172.50 P 0.00 0.00 0.00 8.77 -1.15 49 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 9.86 -1.24 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 10.94 -1.42 49 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 12.18 -1.52 49 0 120 0
29SEP26 182.50 P 0.00 0.00 0.00 13.49 -1.62 49 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 14.93 -1.70 50 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 16.38 -1.71 50 0 6 0
29SEP26 190.00 P 0.00 0.00 0.00 17.92 - 50 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 19.54 - 50 0 0 -
29SEP26 195.00 P 0.00 0.00 0.00 21.22 - 50 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 22.51 - 49 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 24.30 - 49 0 0 -
29SEP26 205.00 P 0.00 0.00 0.00 27.90 - 49 0 0 -
29OCT26 125.00 P 1.15 1.15 1.15 0.78 -0.22 49 1 7 0
29OCT26 127.50 P 0.00 0.00 0.00 0.98 -0.21 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 1.18 -0.27 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 1.43 -0.31 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 1.71 -0.33 49 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 2.00 -0.43 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 2.39 -0.43 49 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 2.78 -0.49 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 3.23 -0.56 49 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 3.75 -0.57 49 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 4.27 -0.67 49 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 4.88 -0.74 49 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 5.56 -0.74 49 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 6.23 -0.86 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 7.02 -0.92 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 7.87 -0.67 49 0 0 0
29OCT26 165.00 P 8.79 8.79 8.79 8.50 -0.96 48 15 0 -15
29OCT26 167.50 P 0.00 0.00 0.00 9.50 -1.00 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 10.52 -1.09 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 11.61 -1.18 49 0 17 0
29OCT26 175.00 P 0.00 0.00 0.00 12.77 -1.22 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 13.98 -1.29 49 0 0 0
29OCT26 180.00 P 14.73 14.73 14.73 15.30 -1.32 49 15 0 -15
29OCT26 182.50 P 0.00 0.00 0.00 16.67 -1.36 49 0 32 0
29OCT26 185.00 P 0.00 0.00 0.00 18.11 -1.37 49 0 0 0
29OCT26 187.50 P 20.07 20.07 20.07 19.19 -1.74 48 15 15 +15
29OCT26 190.00 P 0.00 0.00 0.00 20.86 - 49 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 22.44 - 49 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 24.01 - 49 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 25.88 - 50 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 27.59 - 50 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 31.04 - 50 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 2.80 -0.40 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 3.20 -0.46 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 3.67 -0.53 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 4.20 -0.53 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 4.73 -0.59 49 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 5.32 -0.69 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 6.01 -0.69 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 6.69 -0.70 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 7.39 -0.87 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 8.25 -0.87 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 9.12 -0.87 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 9.98 -0.65 49 0 0 0
27NOV26 165.00 P 10.61 10.61 10.61 10.62 -1.16 48 2 2 +2
27NOV26 167.50 P 0.00 0.00 0.00 11.73 -0.94 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 12.82 -1.17 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 13.96 -1.22 49 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 15.17 -1.26 49 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 16.42 -1.31 49 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 17.74 -1.36 49 0 15 0
27NOV26 182.50 P 18.84 18.84 18.84 19.11 -1.40 49 2 2 +2
27NOV26 185.00 P 0.00 0.00 0.00 20.54 -1.67 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 22.02 - 49 0 0 -
27NOV26 190.00 P 0.00 0.00 0.00 23.41 - 49 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 24.87 - 49 0 0 -
27NOV26 195.00 P 0.00 0.00 0.00 26.66 - 50 0 0 -
27NOV26 197.50 P 0.00 0.00 0.00 28.16 - 49 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 29.87 - 49 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 33.42 - 50 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.04 0.00 49 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.16 -0.05 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.28 -0.06 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.36 -0.07 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.45 -0.07 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.54 -0.11 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.68 -0.11 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.82 -0.13 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.99 -0.17 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.19 -0.17 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 1.40 -0.21 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 1.66 -0.24 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 1.95 -0.24 48 0 1 0
30DEC26 125.00 P 2.40 2.40 2.40 2.24 -0.29 48 8 90 +8
30DEC26 127.50 P 0.00 0.00 0.00 2.59 -0.35 48 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 3.00 -0.34 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 3.40 -0.38 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.85 -0.46 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 4.39 -0.46 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 4.92 -0.47 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 5.46 -0.60 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 6.14 -0.62 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 6.84 -0.61 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 7.53 -0.65 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 8.27 -0.79 48 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 9.14 -0.79 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 10.02 -0.78 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 10.89 -0.69 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 11.84 -0.79 48 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 12.90 -0.71 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 13.54 -1.28 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 14.61 -1.16 47 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 15.79 -1.21 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.03 -1.25 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.23 -1.62 47 0 15 0
30DEC26 180.00 P 20.00 20.00 20.00 19.57 -1.51 47 20 770 +20
30DEC26 182.50 P 0.00 0.00 0.00 20.95 -1.55 48 0 0 0
30DEC26 185.00 P 22.35 22.35 22.35 22.37 -1.71 48 15 15 +15
30DEC26 187.50 P 0.00 0.00 0.00 23.85 -1.76 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.56 - 48 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 26.96 - 48 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 28.62 - 48 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 30.27 - 48 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 31.95 - 49 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 35.13 - 48 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.20 -0.04 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.27 -0.03 47 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.33 -0.05 47 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.42 -0.06 47 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.62 -0.09 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.76 -0.10 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.91 -0.09 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.07 -0.15 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 1.29 -0.14 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.50 -0.15 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.73 -0.21 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 2.03 -0.21 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 2.33 -0.21 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 2.64 -0.26 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 3.02 -0.30 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 3.44 -0.30 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 3.86 -0.30 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 4.28 -0.41 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 4.83 -0.41 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 5.25 -0.59 46 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 5.94 -0.42 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 6.51 -0.55 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 7.22 -0.55 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 7.94 -0.54 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 8.65 -0.55 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 9.37 -0.67 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 10.23 -0.70 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 11.12 -0.70 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.01 -0.71 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.90 -0.74 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 13.84 -0.88 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 14.92 -0.88 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.00 -0.89 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 17.09 -0.54 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 17.84 -1.19 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.04 -1.23 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 20.29 -1.28 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.57 -1.36 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 22.90 -1.38 46 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 24.53 -0.78 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 25.94 -0.80 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.13 -1.08 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 28.71 -1.01 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 29.89 - 46 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 31.63 - 47 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 33.12 - 47 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 34.63 - 47 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 36.29 - 47 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 39.63 - 47 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 1.64 -0.10 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.87 -0.15 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.18 -0.15 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 2.49 -0.16 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.81 -0.16 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 3.17 -0.22 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 3.60 -0.22 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 4.03 -0.22 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 4.46 -0.23 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 4.94 -0.32 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 5.51 -0.32 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 6.08 -0.32 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.65 -0.32 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 7.23 -0.42 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 7.95 -0.43 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 8.68 -0.43 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 9.41 -0.43 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 10.14 -0.45 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 10.91 -0.57 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 11.82 -0.57 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 12.73 -0.57 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 13.64 -0.57 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 14.56 -0.57 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 15.48 -0.71 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 16.56 -0.73 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.66 -0.73 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 18.77 -0.73 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 19.87 -0.74 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 20.98 -0.57 47 0 0 0
29JUN27 167.50 P 21.53 21.53 21.53 22.38 -0.41 47 1 1 +1
29JUN27 170.00 P 0.00 0.00 0.00 23.56 -0.50 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 24.35 -1.02 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.16 -0.55 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 27.60 -0.42 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 28.98 -0.46 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 30.41 -0.80 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 31.86 -0.84 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 33.25 -0.97 47 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.24 - 47 0 0 -
29JUN27 192.50 P 0.00 0.00 0.00 35.78 - 47 0 0 -
29JUN27 195.00 P 0.00 0.00 0.00 37.42 - 47 0 0 -
29JUN27 197.50 P 0.00 0.00 0.00 38.77 - 47 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 40.48 - 47 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 43.85 - 47 0 0 -
TOTAL PUT 1,170 13,418 +875
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$ 40.620
07AUG26 28.00 C 0.00 0.00 0.00 12.77 +0.30 300 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 12.33 +0.36 310 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 11.78 +0.32 280 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 11.33 +0.36 285 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 10.82 +0.35 269 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 10.19 +0.22 207 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 9.84 +0.37 251 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 9.19 +0.22 187 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 8.86 +0.39 232 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 8.34 +0.37 216 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 7.68 +0.21 153 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 7.34 +0.37 192 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 6.82 +0.35 176 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 6.31 +0.34 163 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 5.63 +0.16 80 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 5.13 +0.16 73 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 4.63 +0.16 66 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 4.14 +0.16 70 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 3.65 +0.16 68 0 15 0
07AUG26 37.50 C 0.00 0.00 0.00 3.17 +0.15 67 0 31 0
07AUG26 38.00 C 0.00 0.00 0.00 2.70 +0.13 65 0 48 0
07AUG26 38.50 C 0.00 0.00 0.00 2.25 +0.17 64 0 27 0
07AUG26 39.00 C 0.00 0.00 0.00 1.88 +0.18 70 0 82 0
07AUG26 39.50 C 0.00 0.00 0.00 1.48 +0.12 67 0 78 0
07AUG26 40.00 C 0.91 1.34 0.64 1.13 +0.06 65 44 104 -7
07AUG26 40.50 C 0.53 0.53 0.53 0.82 0.00 63 20 52 0
07AUG26 41.00 C 0.45 0.75 0.45 0.55 -0.06 59 35 48 +35
07AUG26 41.50 C 0.46 0.66 0.35 0.34 -0.11 56 45 67 +17
07AUG26 42.00 C 0.23 0.40 0.23 0.19 -0.13 54 50 84 +31
07AUG26 42.50 C 0.20 0.27 0.20 0.10 -0.12 52 85 94 +44
07AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.11 49 0 26 0
07AUG26 43.50 C 0.00 0.00 0.00 0.02 -0.08 50 0 6 0
07AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 30 0
07AUG26 44.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 15 0
07AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 30 0
07AUG26 45.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
07AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
07AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
07AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
07AUG26 51.00 C 0.00 0.00 0.00 0.01 - 125 0 0 -
14AUG26 28.50 C 0.00 0.00 0.00 12.33 +0.35 143 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 11.78 +0.30 129 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 11.33 +0.35 132 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 10.82 +0.35 124 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 10.26 +0.28 109 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 9.84 +0.35 116 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 9.26 +0.22 99 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 8.86 +0.37 107 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 8.34 +0.37 99 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 7.68 +0.19 67 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 7.34 +0.34 89 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 6.82 +0.31 81 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 6.31 +0.34 75 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 5.72 +0.18 58 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 5.24 +0.17 56 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 4.78 +0.17 56 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 4.32 +0.16 55 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 3.88 +0.15 54 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 3.46 +0.14 54 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 3.05 +0.12 53 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 2.66 +0.18 53 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 2.37 +0.22 55 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 2.02 +0.17 54 0 0 0
14AUG26 40.00 C 1.17 1.17 1.17 1.70 +0.13 53 20 21 +20
14AUG26 40.50 C 1.38 1.38 1.38 1.39 +0.06 51 6 6 +6
14AUG26 41.00 C 0.78 1.48 0.78 1.18 +0.07 52 24 25 +19
14AUG26 41.50 C 0.85 0.92 0.85 0.99 +0.06 53 40 55 +40
14AUG26 42.00 C 0.50 0.50 0.50 0.82 +0.05 53 25 85 +5
14AUG26 42.50 C 0.45 0.80 0.45 0.68 +0.05 54 40 88 +16
14AUG26 43.00 C 0.31 0.65 0.31 0.55 +0.04 54 28 84 +27
14AUG26 43.50 C 0.50 0.51 0.48 0.43 +0.02 54 44 60 +20
14AUG26 44.00 C 0.42 0.42 0.40 0.35 +0.02 54 30 45 +24
14AUG26 44.50 C 0.27 0.27 0.27 0.29 +0.02 55 15 15 +15
14AUG26 45.00 C 0.00 0.00 0.00 0.24 +0.03 56 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 0.19 +0.02 56 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.16 +0.03 58 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 30 0
14AUG26 48.00 C 0.00 0.00 0.00 0.07 +0.02 60 0 15 0
14AUG26 48.50 C 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 0.03 - 60 0 0 -
14AUG26 50.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
14AUG26 51.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 19.64 +0.14 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 18.71 +0.21 114 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 17.89 +0.30 139 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 16.64 +0.13 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 15.67 +0.16 68 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 14.64 +0.13 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.87 +0.36 102 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 12.81 +0.20 88 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 11.78 +0.26 77 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 10.88 +0.34 80 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 10.01 +0.52 83 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 8.86 +0.27 64 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 7.95 +0.37 64 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 6.89 +0.15 53 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 6.20 +0.48 61 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 5.22 +0.16 54 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 4.44 +0.14 54 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 3.71 +0.10 53 0 735 0
28AUG26 39.00 C 3.15 3.15 3.15 3.13 +0.23 54 1 627 -1
28AUG26 40.00 C 2.03 2.83 1.97 2.55 +0.16 54 50 890 +15
28AUG26 41.00 C 2.10 2.10 2.00 2.04 +0.12 53 18 962 0
28AUG26 42.00 C 0.00 0.00 0.00 1.69 +0.14 55 0 790 0
28AUG26 43.00 C 1.08 1.55 1.08 1.37 +0.12 56 37 337 +9
28AUG26 44.00 C 0.81 1.19 0.80 1.09 +0.09 56 64 564 +16
28AUG26 45.00 C 0.60 0.99 0.60 0.87 +0.08 57 156 293 +103
28AUG26 46.00 C 0.59 0.59 0.50 0.69 +0.06 57 64 143 +45
28AUG26 47.00 C 0.40 0.60 0.40 0.54 +0.04 58 116 1,094 +5
28AUG26 48.00 C 0.35 0.35 0.35 0.44 +0.05 59 16 462 0
28AUG26 49.00 C 0.26 0.36 0.23 0.35 +0.04 59 89 297 +75
29SEP26 21.00 C 0.00 0.00 0.00 19.65 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.71 +0.15 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.89 +0.30 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.70 +0.13 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.72 +0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.81 +0.12 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.87 +0.22 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.81 +0.20 50 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 11.89 +0.25 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 11.00 +0.34 54 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 10.28 +0.51 61 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 9.24 +0.31 54 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 8.49 +0.41 56 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 7.52 +0.14 52 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 6.68 +0.23 50 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 5.96 +0.10 50 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 5.30 +0.09 50 0 899 0
29SEP26 38.00 C 4.00 4.00 4.00 4.69 +0.23 51 4 808 0
29SEP26 39.00 C 3.61 3.61 3.61 4.18 +0.22 52 10 1,806 -10
29SEP26 40.00 C 0.00 0.00 0.00 3.70 +0.22 52 0 2,171 0
29SEP26 41.00 C 0.00 0.00 0.00 3.24 +0.21 53 0 668 0
29SEP26 42.00 C 0.00 0.00 0.00 2.83 +0.19 53 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 2.49 +0.20 53 0 1,495 0
29SEP26 44.00 C 0.00 0.00 0.00 2.15 +0.16 53 0 129 0
29SEP26 45.00 C 1.62 1.96 1.62 1.87 +0.14 54 17 4,062 +7
29SEP26 46.00 C 0.00 0.00 0.00 1.60 +0.11 54 0 187 0
29SEP26 47.00 C 1.47 1.47 1.47 1.39 +0.11 54 15 44 +15
29SEP26 48.00 C 0.00 0.00 0.00 1.20 +0.07 54 0 68 0
29SEP26 49.00 C 0.00 0.00 0.00 1.03 +0.05 55 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.88 +0.02 55 4 1,755 0
29SEP26 52.50 C 0.64 0.64 0.64 0.60 0.00 55 18 440 +18
29OCT26 26.00 C 0.00 0.00 0.00 15.15 +0.32 65 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 14.06 +0.36 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.15 +0.18 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.21 +0.18 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.32 +0.34 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.46 +0.25 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.62 +0.22 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.78 +0.09 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.06 +0.19 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.40 +0.35 52 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 6.64 +0.26 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.01 +0.21 50 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 5.42 +0.08 50 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 4.91 +0.21 51 0 85 0
29OCT26 40.00 C 3.71 4.31 3.71 4.45 +0.22 51 17 74 +15
29OCT26 41.00 C 0.00 0.00 0.00 3.91 +0.11 50 0 102 0
29OCT26 42.00 C 0.00 0.00 0.00 3.58 +0.19 51 0 30 0
29OCT26 43.00 C 3.37 3.37 3.37 3.22 +0.10 52 15 60 0
29OCT26 44.00 C 0.00 0.00 0.00 2.89 +0.17 52 0 86 0
29OCT26 45.00 C 0.00 0.00 0.00 2.59 +0.15 52 0 33 0
29OCT26 46.00 C 0.00 0.00 0.00 2.30 +0.19 52 0 31 0
29OCT26 47.00 C 2.23 2.23 2.23 2.09 +0.15 53 15 67 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.91 +0.17 54 0 1 0
29OCT26 49.00 C 0.00 0.00 0.00 1.75 +0.20 55 0 6 0
27NOV26 29.00 C 0.00 0.00 0.00 12.62 +0.37 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.82 +0.42 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.98 +0.34 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.18 +0.34 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.42 +0.42 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.70 +0.33 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.00 +0.39 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.26 +0.28 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.65 +0.22 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.10 +0.26 51 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.60 +0.23 51 0 80 0
27NOV26 40.00 C 0.00 0.00 0.00 5.15 +0.24 52 0 0 0
27NOV26 41.00 C 3.98 3.98 3.98 4.76 +0.29 52 13 28 +13
27NOV26 42.00 C 0.00 0.00 0.00 4.27 +0.19 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.91 +0.20 52 0 4 0
27NOV26 44.00 C 0.00 0.00 0.00 3.57 +0.16 52 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.25 +0.16 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.95 +0.14 52 0 0 0
27NOV26 47.00 C 2.76 2.76 2.76 2.56 -0.01 51 15 16 +15
27NOV26 48.00 C 0.00 0.00 0.00 2.42 +0.08 52 0 14 0
27NOV26 49.00 C 2.05 2.20 2.05 2.19 - 52 8 8 -
30DEC26 21.00 C 0.00 0.00 0.00 20.09 +0.32 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 19.14 +0.32 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.27 +0.40 62 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.27 +0.32 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.37 +0.33 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.50 +0.34 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.64 +0.35 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.67 +0.29 53 0 9 0
30DEC26 29.00 C 12.21 12.21 12.21 12.95 +0.36 55 15 166 0
30DEC26 30.00 C 0.00 0.00 0.00 12.16 +0.32 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 11.25 +0.18 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 10.51 +0.30 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 9.81 +0.31 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 9.30 +0.48 53 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 8.55 +0.37 52 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 7.82 +0.26 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 7.37 +0.36 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 6.78 +0.26 51 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 6.23 +0.23 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.76 +0.22 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 5.34 +0.23 51 0 2,055 0
30DEC26 42.00 C 0.00 0.00 0.00 4.95 +0.22 52 0 909 0
30DEC26 43.00 C 0.00 0.00 0.00 4.44 +0.07 50 0 696 0
30DEC26 44.00 C 0.00 0.00 0.00 4.21 +0.17 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 3.77 +0.04 51 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 3.56 +0.15 52 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 3.32 +0.14 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 3.05 +0.12 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.82 +0.11 52 0 63 0
30DEC26 50.00 C 2.71 2.71 2.71 2.60 +0.10 53 25 137 0
30DEC26 52.50 C 2.26 2.26 2.26 2.13 +0.07 53 10 161 +10
30MAR27 21.00 C 0.00 0.00 0.00 20.42 +0.08 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 19.50 +0.04 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 18.61 +0.03 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.76 +0.06 54 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 16.89 +0.19 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.01 +0.20 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.38 +0.27 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.60 +0.23 54 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 13.87 +0.41 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 13.16 +0.32 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 12.42 +0.29 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 11.80 +0.47 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 11.14 +0.31 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 10.51 +0.34 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 9.92 +0.44 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 9.18 +0.25 51 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 8.66 +0.26 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.13 +0.20 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.67 +0.24 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 7.22 +0.22 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 6.86 +0.26 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 6.42 +0.21 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 6.11 +0.24 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 5.75 +0.23 52 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.42 +0.22 52 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 5.11 +0.21 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.84 +0.23 52 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 4.49 +0.14 52 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 4.24 +0.13 52 0 49 0
29JUN27 21.00 C 0.00 0.00 0.00 20.92 +0.35 57 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 20.06 +0.35 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 19.17 +0.30 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 18.31 +0.23 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 17.59 +0.30 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 16.73 +0.22 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.97 +0.21 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.33 +0.30 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.61 +0.29 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.96 +0.28 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.27 +0.29 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.80 +0.37 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.19 +0.29 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 11.43 +0.13 51 0 2 0
29JUN27 35.00 C 11.11 11.11 11.11 11.05 +0.42 52 10 79 0
29JUN27 36.00 C 0.00 0.00 0.00 10.36 +0.26 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 9.85 +0.21 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.37 +0.24 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.91 +0.24 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.47 +0.22 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 8.07 +0.22 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.73 +0.22 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 7.46 +0.21 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 7.13 +0.22 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 6.81 +0.22 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.50 +0.22 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.13 +0.14 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 5.85 +0.20 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.53 +0.17 52 0 4 0
TOTAL CALL 1,373 48,127 +677
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
07AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
07AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
07AUG26 36.00 P 0.05 0.05 0.05 0.01 0.00 74 14 21 +14
07AUG26 36.50 P 0.07 0.07 0.07 0.02 0.00 74 17 25 +1
07AUG26 37.00 P 0.11 0.11 0.08 0.03 0.00 70 29 34 +9
07AUG26 37.50 P 0.08 0.14 0.08 0.05 -0.01 69 115 124 +88
07AUG26 38.00 P 0.17 0.22 0.17 0.08 -0.02 66 120 129 +75
07AUG26 38.50 P 0.27 0.34 0.27 0.12 -0.06 63 268 278 +111
07AUG26 39.00 P 0.30 0.53 0.30 0.20 -0.09 63 161 136 +91
07AUG26 39.50 P 0.59 0.59 0.20 0.30 -0.15 61 22 57 -1
07AUG26 40.00 P 0.84 0.84 0.39 0.46 -0.19 61 30 66 0
07AUG26 40.50 P 0.00 0.00 0.00 0.65 -0.25 59 0 0 0
07AUG26 41.00 P 0.98 0.98 0.98 0.88 -0.32 56 6 13 0
07AUG26 41.50 P 0.00 0.00 0.00 1.17 -0.37 52 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 1.52 -0.40 48 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 1.96 -0.30 50 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 2.41 -0.28 48 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 2.89 -0.25 47 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 3.38 -0.22 0 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 3.88 -0.20 0 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 4.38 -0.18 0 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 4.88 -0.32 0 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 5.38 -0.33 0 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 5.88 -0.16 0 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 6.38 -0.33 0 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 6.88 -0.19 0 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 7.38 -0.29 0 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 7.88 -0.16 0 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 8.38 -0.17 0 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 8.88 -0.16 0 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
07AUG26 51.00 P 0.00 0.00 0.00 10.38 - 0 0 0 -
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 6 0
14AUG26 35.50 P 0.17 0.17 0.17 0.10 +0.01 57 18 20 0
14AUG26 36.00 P 0.00 0.00 0.00 0.13 0.00 56 0 8 0
14AUG26 36.50 P 0.30 0.30 0.30 0.17 -0.01 55 8 8 +8
14AUG26 37.00 P 0.37 0.38 0.37 0.23 -0.02 54 30 45 +30
14AUG26 37.50 P 0.45 0.48 0.39 0.30 -0.04 53 18 45 +17
14AUG26 38.00 P 0.41 0.62 0.41 0.39 -0.06 53 16 51 +9
14AUG26 38.50 P 0.67 0.67 0.41 0.50 -0.09 52 5 5 +5
14AUG26 39.00 P 0.84 0.84 0.55 0.64 -0.11 52 8 7 +6
14AUG26 39.50 P 0.00 0.00 0.00 0.80 -0.15 51 0 0 0
14AUG26 40.00 P 0.91 0.91 0.91 0.99 -0.18 51 20 20 +20
14AUG26 40.50 P 1.33 1.33 1.30 1.19 -0.23 49 2 2 +2
14AUG26 41.00 P 0.00 0.00 0.00 1.46 -0.25 49 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 1.76 -0.27 50 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 2.08 -0.29 49 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 2.44 -0.30 50 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 2.90 -0.14 54 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 3.30 -0.14 55 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 3.72 -0.14 55 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 4.15 -0.14 56 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 4.60 -0.13 57 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 5.05 -0.22 57 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 5.52 -0.20 58 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 5.99 -0.23 59 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 6.47 -0.24 60 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 6.95 -0.26 61 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 7.43 -0.24 60 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 7.89 -0.26 53 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 8.41 -0.20 62 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 8.88 - 0 0 0 -
14AUG26 50.00 P 0.00 0.00 0.00 9.40 - 65 0 0 -
14AUG26 51.00 P 0.00 0.00 0.00 10.42 - 76 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 54 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 0.00 54 0 1,242 0
28AUG26 32.00 P 0.13 0.13 0.13 0.08 0.00 54 16 961 +16
28AUG26 33.00 P 0.21 0.21 0.21 0.13 0.00 53 15 1,802 +15
28AUG26 34.00 P 0.31 0.32 0.31 0.22 -0.01 54 84 814 +83
28AUG26 35.00 P 0.43 0.47 0.32 0.34 -0.02 53 144 707 -111
28AUG26 36.00 P 0.65 0.68 0.47 0.51 -0.04 53 80 737 -24
28AUG26 37.00 P 0.86 0.90 0.86 0.72 -0.08 52 17 470 0
28AUG26 38.00 P 1.18 1.21 1.18 0.99 -0.13 52 30 394 +30
28AUG26 39.00 P 0.00 0.00 0.00 1.37 -0.14 52 0 1,044 0
28AUG26 40.00 P 1.85 2.20 1.85 1.80 -0.18 52 22 300 +22
28AUG26 41.00 P 0.00 0.00 0.00 2.31 -0.21 52 0 16 0
28AUG26 42.00 P 0.00 0.00 0.00 2.87 -0.26 51 0 66 0
28AUG26 43.00 P 0.00 0.00 0.00 3.64 -0.11 55 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 4.38 -0.25 55 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 5.11 -0.30 54 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.94 -0.37 55 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.87 -0.32 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.67 -0.44 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.71 -0.27 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 228 0
29SEP26 26.00 P 0.09 0.09 0.09 0.02 0.00 49 2 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 0.00 49 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 432 0
29SEP26 30.00 P 0.29 0.30 0.25 0.15 -0.01 49 105 3,758 +94
29SEP26 31.00 P 0.38 0.41 0.38 0.23 -0.02 49 49 2,680 +49
29SEP26 32.00 P 0.51 0.53 0.51 0.35 -0.02 49 30 784 +30
29SEP26 33.00 P 0.68 0.68 0.68 0.50 -0.03 50 15 3,125 0
29SEP26 34.00 P 0.81 0.81 0.81 0.70 -0.04 50 1 1,208 -1
29SEP26 35.00 P 0.00 0.00 0.00 0.93 -0.05 50 0 1,696 0
29SEP26 36.00 P 1.20 1.20 1.20 1.21 -0.07 51 14 1,163 0
29SEP26 37.00 P 1.50 1.58 1.50 1.51 -0.12 50 12 1,147 -2
29SEP26 38.00 P 2.12 2.12 2.12 1.87 -0.15 50 8 517 -8
29SEP26 39.00 P 0.00 0.00 0.00 2.31 -0.18 50 0 604 0
29SEP26 40.00 P 0.00 0.00 0.00 2.79 -0.21 50 0 2,015 0
29SEP26 41.00 P 0.00 0.00 0.00 3.34 -0.22 51 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 3.91 -0.26 51 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 4.56 -0.23 51 0 50 0
29SEP26 44.00 P 0.00 0.00 0.00 5.24 -0.33 52 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.03 -0.20 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 6.77 -0.33 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.51 -0.12 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.34 -0.13 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 9.04 -0.58 50 0 6 0
29SEP26 50.00 P 10.16 10.16 10.16 10.16 0.00 56 12 14 -12
29SEP26 52.50 P 0.00 0.00 0.00 12.30 -0.24 55 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.15 +0.04 54 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.21 +0.05 54 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.28 +0.04 53 0 11 0
29OCT26 29.00 P 0.00 0.00 0.00 0.37 +0.04 53 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.47 +0.02 52 0 57 0
29OCT26 31.00 P 0.00 0.00 0.00 0.61 0.00 52 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.78 -0.01 51 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.97 -0.03 51 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 1.21 -0.03 51 0 131 0
29OCT26 35.00 P 1.60 1.60 1.60 1.46 -0.05 50 10 85 0
29OCT26 36.00 P 0.00 0.00 0.00 1.77 -0.08 50 0 84 0
29OCT26 37.00 P 0.00 0.00 0.00 2.10 -0.13 50 0 42 0
29OCT26 38.00 P 2.56 2.56 2.56 2.50 -0.15 49 4 56 0
29OCT26 39.00 P 0.00 0.00 0.00 2.95 -0.18 49 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 3.44 -0.20 49 0 160 0
29OCT26 41.00 P 0.00 0.00 0.00 3.98 -0.23 49 0 230 0
29OCT26 42.00 P 0.00 0.00 0.00 4.57 -0.22 50 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 5.20 -0.24 50 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 5.87 -0.25 50 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 6.63 -0.17 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.32 -0.24 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.02 -0.30 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.93 -0.17 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.78 -0.14 53 0 0 0
27NOV26 29.00 P 0.58 0.58 0.57 0.45 -0.07 48 40 46 +40
27NOV26 30.00 P 0.74 0.74 0.74 0.60 -0.09 48 20 20 +20
27NOV26 31.00 P 0.00 0.00 0.00 0.78 -0.11 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.01 -0.10 49 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.27 -0.12 49 0 15 0
27NOV26 34.00 P 1.58 1.58 1.58 1.57 -0.11 50 15 45 +15
27NOV26 35.00 P 1.88 1.89 1.88 1.90 -0.10 50 30 30 +30
27NOV26 36.00 P 2.39 2.39 2.39 2.25 -0.11 50 15 35 +15
27NOV26 37.00 P 0.00 0.00 0.00 2.64 -0.12 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.07 -0.14 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.54 -0.16 50 0 50 0
27NOV26 40.00 P 3.97 3.97 3.97 4.05 -0.18 50 1 0 -1
27NOV26 41.00 P 0.00 0.00 0.00 4.59 -0.20 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 5.18 -0.21 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.80 -0.23 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.46 -0.25 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.15 -0.17 51 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 7.75 -0.48 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.58 -0.29 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.24 -0.42 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.14 - 52 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 +0.03 51 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.28 +0.03 51 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.36 +0.02 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.49 +0.03 51 0 115 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 +0.03 51 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.79 +0.02 51 0 137 0
30DEC26 30.00 P 1.13 1.13 1.13 0.99 +0.02 51 10 132 -5
30DEC26 31.00 P 0.00 0.00 0.00 1.20 0.00 50 0 214 0
30DEC26 32.00 P 0.00 0.00 0.00 1.44 -0.03 50 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 1.71 -0.06 50 0 4,343 0
30DEC26 34.00 P 2.12 2.12 2.12 2.00 -0.07 50 25 343 0
30DEC26 35.00 P 2.55 2.55 2.55 2.33 -0.07 49 20 2,528 +20
30DEC26 36.00 P 0.00 0.00 0.00 2.70 -0.10 49 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 3.12 -0.11 49 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 3.56 -0.13 49 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 4.04 -0.16 49 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 4.57 -0.16 50 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 5.13 -0.18 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 5.72 -0.19 50 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 6.34 -0.24 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 6.99 -0.26 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 7.67 -0.28 50 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 -0.25 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.01 -0.44 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.91 -0.36 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.53 -0.39 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.25 -0.50 50 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 -0.39 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 0.00 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 -0.01 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 -0.01 49 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 -0.02 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 -0.03 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.19 -0.03 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 1.42 -0.04 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 1.69 -0.05 50 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 -0.05 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 -0.08 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.62 -0.09 49 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 2.98 -0.10 49 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 3.37 -0.11 49 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 3.79 -0.12 49 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 4.25 -0.12 49 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 4.73 -0.13 49 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 5.23 -0.15 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.77 -0.16 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 6.33 -0.18 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.93 -0.18 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.56 -0.18 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.17 -0.23 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.84 -0.24 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 9.57 -0.21 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.24 -0.26 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.84 -0.39 49 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 11.59 -0.43 50 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.41 -0.02 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.54 -0.02 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 39 0
29JUN27 24.00 P 0.00 0.00 0.00 0.85 -0.03 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 1.04 -0.03 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 1.25 -0.05 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.50 -0.04 49 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.75 -0.06 50 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 2.06 -0.06 50 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 2.38 -0.06 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 2.71 -0.09 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.03 -0.09 49 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 3.40 -0.14 49 0 100 0
29JUN27 34.00 P 3.89 3.89 3.89 3.78 -0.17 49 25 35 -25
29JUN27 35.00 P 0.00 0.00 0.00 4.28 -0.11 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 4.69 -0.16 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.16 -0.17 49 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 5.71 -0.14 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.19 -0.19 49 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 6.75 -0.20 49 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 7.32 -0.21 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.96 -0.17 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.47 -0.24 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.13 -0.21 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.79 -0.20 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.47 -0.23 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.10 -0.31 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.10 -0.04 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.53 -0.20 50 0 0 0
TOTAL PUT 1,778 58,926 +775
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.940
28AUG26 3.90 C 0.000 0.000 0.000 2.047 -0.076 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.947 -0.077 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.848 -0.076 52 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.748 -0.077 46 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.648 -0.077 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.548 -0.078 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.448 -0.078 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.349 -0.077 37 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.249 -0.078 33 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.149 -0.078 28 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.049 -0.079 0 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.950 -0.089 27 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.707 -0.079 29 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.480 -0.071 29 0 90 0
28AUG26 5.75 C 0.286 0.306 0.285 0.279 -0.048 27 192 394 +113
28AUG26 6.00 C 0.162 0.162 0.159 0.144 -0.035 28 40 539 +20
28AUG26 6.25 C 0.068 0.068 0.065 0.067 -0.018 29 20 289 +5
28AUG26 6.50 C 0.030 0.034 0.030 0.025 -0.011 29 12 376 +8
28AUG26 6.75 C 0.015 0.016 0.015 0.008 -0.005 29 13 228 -13
28AUG26 7.00 C 0.000 0.000 0.000 0.003 -0.001 30 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.153 -0.074 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.053 -0.074 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.953 -0.075 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.853 -0.075 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.754 -0.075 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.655 -0.074 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.555 -0.093 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.456 -0.075 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.349 -0.084 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.251 -0.084 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.154 -0.083 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.057 -0.084 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.962 -0.083 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.747 -0.044 27 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.532 -0.046 25 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.360 -0.053 26 0 635 0
29SEP26 6.00 C 0.000 0.000 0.000 0.230 -0.038 26 0 677 0
29SEP26 6.25 C 0.139 0.139 0.139 0.139 -0.027 27 9 597 +9
29SEP26 6.50 C 0.000 0.000 0.000 0.080 -0.018 27 0 1,017 0
29SEP26 6.75 C 0.000 0.000 0.000 0.043 -0.013 27 0 254 0
29SEP26 7.00 C 0.000 0.000 0.000 0.021 -0.008 27 0 147 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 -0.004 27 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 -0.002 28 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 -0.001 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.053 -0.099 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.953 -0.100 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.853 -0.101 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.754 -0.102 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.655 -0.103 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.555 -0.106 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.458 -0.102 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.356 -0.107 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.265 -0.102 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.174 -0.097 19 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.081 -0.095 22 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.985 -0.102 22 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 0.785 -0.038 26 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.574 -0.054 24 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.416 -0.044 25 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.288 -0.038 25 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.192 -0.030 26 0 8 0
29OCT26 6.50 C 0.135 0.135 0.135 0.125 -0.021 26 1 195 0
29OCT26 6.75 C 0.085 0.085 0.085 0.079 -0.018 27 1 84 0
29OCT26 7.00 C 0.000 0.000 0.000 0.046 -0.013 26 0 6 0
29OCT26 7.25 C 0.000 0.000 0.000 0.026 -0.008 26 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.014 -0.005 26 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.008 -0.003 27 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 -0.002 27 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 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 32 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.754 - 0 0 0 -
27NOV26 4.30 C 0.000 0.000 0.000 1.655 -0.103 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.555 -0.106 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.459 -0.103 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.363 -0.103 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.269 -0.102 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.178 -0.099 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.088 -0.097 17 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.004 -0.096 21 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.800 -0.086 23 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 0.622 -0.041 25 0 0 0
27NOV26 5.75 C 0.464 0.464 0.464 0.469 -0.033 25 15 15 +15
27NOV26 6.00 C 0.000 0.000 0.000 0.344 -0.025 26 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.244 -0.023 26 0 100 0
27NOV26 6.50 C 0.170 0.170 0.170 0.168 -0.020 26 1 1 +1
27NOV26 6.75 C 0.000 0.000 0.000 0.118 -0.012 27 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.078 -0.007 27 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.050 -0.004 27 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.031 -0.003 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.019 -0.001 27 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.011 -0.001 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.007 0.000 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 0.000 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.069 -0.105 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.971 -0.104 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.874 -0.104 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.776 -0.104 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.678 -0.104 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.583 -0.102 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.487 -0.102 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.392 -0.101 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.299 -0.100 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.207 -0.098 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.117 -0.095 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.032 -0.068 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.828 -0.058 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.651 -0.054 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.500 -0.036 26 0 183 0
30DEC26 6.00 C 0.366 0.366 0.366 0.367 -0.039 26 30 254 +18
30DEC26 6.25 C 0.000 0.000 0.000 0.263 -0.031 26 0 201 0
30DEC26 6.50 C 0.000 0.000 0.000 0.183 -0.025 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.125 -0.019 26 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.083 -0.014 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.054 -0.011 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.034 -0.008 25 0 17 0
30DEC26 7.75 C 0.000 0.000 0.000 0.021 -0.006 25 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 -0.004 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 -0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.072 -0.104 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.975 -0.104 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.879 -0.103 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.783 -0.103 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.688 -0.103 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.595 -0.101 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.502 -0.101 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.412 -0.099 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.324 -0.096 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.237 -0.092 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.154 -0.088 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.074 -0.083 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.886 -0.051 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.720 -0.045 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.578 -0.039 26 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.460 -0.041 26 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.363 -0.034 26 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.280 -0.029 26 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.214 -0.024 26 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.162 -0.019 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.121 -0.015 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.089 -0.013 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.065 -0.011 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.048 -0.008 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.035 -0.005 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.024 -0.006 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.017 -0.004 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.013 -0.002 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.009 -0.002 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.006 -0.002 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.075 -0.104 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.979 -0.104 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.886 -0.103 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.794 -0.102 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.703 -0.101 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.614 -0.099 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.527 -0.097 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.443 -0.097 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.360 -0.094 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.280 -0.089 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.202 -0.088 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.128 -0.084 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.954 -0.050 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.798 -0.047 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.663 -0.042 25 0 40 0
29JUN27 6.00 C 0.000 0.000 0.000 0.542 -0.040 25 0 100 0
29JUN27 6.25 C 0.460 0.460 0.460 0.446 -0.044 25 1 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.369 -0.028 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.303 -0.022 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.248 -0.020 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.202 -0.013 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.160 -0.010 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.127 -0.009 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.101 -0.006 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.078 -0.006 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.062 -0.004 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.048 -0.003 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.037 -0.003 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.029 -0.002 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.022 -0.002 26 0 0 0
TOTAL CALL 335 10,394 +176
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 53 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 43 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 191 0
28AUG26 5.00 P 0.000 0.000 0.000 0.002 +0.001 31 0 741 0
28AUG26 5.25 P 0.000 0.000 0.000 0.007 +0.001 28 0 262 0
28AUG26 5.50 P 0.035 0.037 0.031 0.030 +0.005 29 60 361 +30
28AUG26 5.75 P 0.090 0.101 0.086 0.086 +0.014 28 138 310 +12
28AUG26 6.00 P 0.206 0.210 0.200 0.205 +0.027 29 135 562 +9
28AUG26 6.25 P 0.383 0.383 0.383 0.366 +0.029 28 4 124 -1
28AUG26 6.50 P 0.524 0.524 0.524 0.576 +0.051 28 2 32 -1
28AUG26 6.75 P 0.000 0.000 0.000 0.836 +0.085 40 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.085 +0.085 48 0 6 0
28AUG26 7.25 P 0.000 0.000 0.000 1.335 +0.085 56 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.585 +0.085 63 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.835 +0.085 69 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.085 +0.085 76 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.335 +0.085 82 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.585 +0.085 87 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.835 +0.085 93 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.084 +0.084 97 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.335 +0.085 103 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.585 +0.085 108 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 41 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.002 0.000 28 0 197 0
29SEP26 4.70 P 0.008 0.008 0.008 0.003 0.000 28 2 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.005 0.000 28 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.008 +0.001 27 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.012 +0.001 27 0 1,377 0
29SEP26 5.25 P 0.044 0.044 0.044 0.035 +0.004 27 2 669 +2
29SEP26 5.50 P 0.077 0.088 0.077 0.081 +0.008 27 254 598 +26
29SEP26 5.75 P 0.168 0.169 0.166 0.154 +0.007 27 20 341 -20
29SEP26 6.00 P 0.285 0.285 0.285 0.282 +0.024 28 1 611 -1
29SEP26 6.25 P 0.000 0.000 0.000 0.442 +0.035 29 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.617 +0.058 27 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.836 +0.070 28 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.085 +0.078 33 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.335 +0.084 38 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.585 +0.084 43 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.835 +0.085 47 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.085 +0.085 52 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.335 +0.085 56 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.585 +0.085 59 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.835 +0.085 63 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.084 +0.084 67 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.335 +0.085 70 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.585 +0.085 73 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.004 0.000 27 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.006 +0.001 27 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.009 +0.001 27 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.013 +0.001 27 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.019 +0.001 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.028 +0.003 27 0 36 0
29OCT26 5.25 P 0.000 0.000 0.000 0.061 +0.005 27 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.118 +0.008 27 0 181 0
29OCT26 5.75 P 0.000 0.000 0.000 0.208 +0.016 27 0 75 0
29OCT26 6.00 P 0.330 0.330 0.330 0.330 +0.024 27 31 67 +31
29OCT26 6.25 P 0.000 0.000 0.000 0.484 +0.031 28 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.669 +0.043 28 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.880 +0.078 30 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.103 +0.082 31 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.349 +0.091 35 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.585 +0.084 36 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.835 +0.085 40 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.085 +0.085 43 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.335 +0.085 47 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.585 +0.085 50 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.835 +0.085 53 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.084 +0.084 55 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.335 +0.085 59 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.585 +0.085 61 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.003 - 28 0 0 -
27NOV26 4.30 P 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.006 +0.001 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.009 +0.002 27 0 0 0
27NOV26 4.60 P 0.016 0.016 0.016 0.013 +0.003 27 40 40 +40
27NOV26 4.70 P 0.000 0.000 0.000 0.018 +0.004 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.025 +0.005 27 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.035 +0.007 27 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.047 +0.009 27 0 30 0
27NOV26 5.25 P 0.088 0.088 0.088 0.090 +0.013 27 2 2 +2
27NOV26 5.50 P 0.000 0.000 0.000 0.157 +0.021 27 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.251 +0.027 27 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.375 +0.036 27 0 2 0
27NOV26 6.25 P 0.000 0.000 0.000 0.528 +0.042 28 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.706 +0.048 28 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.908 +0.067 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.128 +0.083 31 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.355 +0.089 32 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.588 +0.084 33 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.835 +0.085 35 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.085 +0.085 39 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.335 +0.085 42 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.585 +0.085 44 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.835 +0.085 47 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.084 +0.084 49 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.335 +0.085 52 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.585 +0.085 55 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 0.000 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 0.000 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.004 0.000 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 0.000 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 0.000 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 +0.001 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.019 +0.002 25 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 +0.002 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.035 +0.003 25 0 104 0
30DEC26 4.80 P 0.048 0.048 0.048 0.047 +0.004 25 3 98 +3
30DEC26 4.90 P 0.000 0.000 0.000 0.061 +0.005 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.077 +0.005 25 0 83 0
30DEC26 5.25 P 0.000 0.000 0.000 0.130 +0.008 25 0 189 0
30DEC26 5.50 P 0.000 0.000 0.000 0.208 +0.014 25 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.312 +0.017 25 0 312 0
30DEC26 6.00 P 0.000 0.000 0.000 0.441 +0.026 24 0 76 0
30DEC26 6.25 P 0.000 0.000 0.000 0.606 +0.037 25 0 62 0
30DEC26 6.50 P 0.000 0.000 0.000 0.768 +0.024 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.983 +0.064 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.196 +0.073 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.419 +0.083 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.649 +0.090 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.885 +0.093 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.123 +0.095 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.364 +0.096 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.606 +0.097 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.849 +0.098 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.094 +0.042 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.339 +0.040 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.585 +0.039 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 0.000 26 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.012 +0.001 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 +0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.023 +0.003 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.029 +0.003 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.038 +0.004 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.046 +0.002 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 +0.008 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.077 +0.004 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.093 +0.004 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.111 +0.005 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.132 +0.007 25 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.200 +0.010 25 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.288 +0.014 25 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.400 +0.021 25 0 6 0
30MAR27 6.00 P 0.000 0.000 0.000 0.532 +0.026 25 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.686 +0.033 25 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.861 +0.044 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.051 +0.047 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.251 +0.048 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.466 +0.074 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.689 +0.086 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.917 +0.087 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.151 +0.088 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.387 +0.095 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.625 +0.096 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.867 +0.097 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.110 +0.058 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.353 +0.054 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.598 +0.050 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.022 +0.002 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.029 +0.003 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.037 +0.004 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.047 +0.005 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.057 +0.005 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.067 +0.007 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.081 +0.007 26 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.098 +0.009 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.116 +0.005 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.138 +0.008 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.162 +0.010 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.186 +0.010 25 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.265 +0.015 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.366 +0.024 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.486 +0.033 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.625 +0.042 26 0 70 0
29JUN27 6.25 P 0.000 0.000 0.000 0.759 +0.030 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.913 +0.039 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.097 +0.043 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.290 +0.043 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.498 +0.071 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.716 +0.074 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.939 +0.085 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.167 +0.089 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.399 +0.092 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.635 +0.092 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.872 +0.093 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.113 +0.061 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.357 +0.058 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.600 +0.052 0 0 0 0
TOTAL PUT 694 12,600 +132
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 ($0.001) CLOSING PRICE HK$ 5.270
28AUG26 3.60 C 0.000 0.000 0.000 1.677 -0.083 53 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.577 -0.080 46 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.477 -0.080 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.377 -0.084 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.277 -0.085 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.178 -0.088 37 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.078 -0.086 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.978 -0.086 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.878 -0.085 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.778 -0.083 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.679 -0.086 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.580 -0.084 21 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.478 -0.086 0 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.389 -0.076 21 0 95 0
28AUG26 5.00 C 0.000 0.000 0.000 0.304 -0.046 22 0 4,793 0
28AUG26 5.25 C 0.116 0.129 0.116 0.126 -0.041 21 130 9,493 +130
28AUG26 5.50 C 0.050 0.050 0.038 0.038 -0.019 21 2,141 7,992 -1,419
28AUG26 5.75 C 0.000 0.000 0.000 0.007 -0.007 21 0 6,932 0
28AUG26 6.00 C 0.006 0.006 0.006 0.001 -0.002 21 500 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.283 -0.080 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.184 -0.081 46 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.084 -0.085 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.985 -0.084 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.885 -0.084 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.785 -0.085 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.686 -0.086 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.586 -0.086 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.487 -0.086 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.387 -0.084 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.277 -0.099 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.178 -0.093 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.080 -0.093 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.982 -0.097 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.885 -0.097 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.789 -0.089 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.707 -0.058 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.617 -0.047 25 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.514 -0.078 20 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.427 -0.052 20 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.353 -0.041 21 0 20,404 0
29SEP26 5.25 C 0.000 0.000 0.000 0.192 -0.036 20 0 6,019 0
29SEP26 5.50 C 0.095 0.095 0.093 0.095 -0.022 21 278 8,288 +136
29SEP26 5.75 C 0.044 0.044 0.044 0.039 -0.013 21 100 3,255 0
29SEP26 6.00 C 0.021 0.022 0.021 0.014 -0.005 21 210 1,841 +10
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.003 21 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 23 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.686 -0.094 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.586 -0.094 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.487 -0.094 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.387 -0.095 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.277 -0.106 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.184 -0.103 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.087 -0.096 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.989 -0.096 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.893 -0.093 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.799 -0.092 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.711 -0.088 18 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.622 -0.085 19 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.539 -0.081 19 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.457 -0.078 19 0 1,008 0
29OCT26 5.00 C 0.385 0.397 0.372 0.381 -0.050 19 828 857 +413
29OCT26 5.25 C 0.222 0.233 0.222 0.231 -0.038 20 45 3,884 +15
29OCT26 5.50 C 0.133 0.133 0.133 0.130 -0.024 20 12 1,451 0
29OCT26 5.75 C 0.065 0.065 0.065 0.068 -0.017 21 10 1,775 -10
29OCT26 6.00 C 0.044 0.044 0.044 0.031 -0.009 20 300 1,240 -300
29OCT26 6.25 C 0.000 0.000 0.000 0.013 -0.004 21 0 980 0
29OCT26 6.50 C 0.000 0.000 0.000 0.005 -0.002 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.391 - 0 0 0 -
27NOV26 4.00 C 0.000 0.000 0.000 1.292 -0.100 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.195 -0.097 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.099 -0.093 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.003 -0.096 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.909 -0.095 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.817 -0.094 16 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.727 -0.087 17 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.640 -0.083 18 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.557 -0.084 18 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.491 -0.067 20 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.419 -0.046 19 0 0 0
27NOV26 5.25 C 0.281 0.281 0.264 0.269 -0.042 20 80 110 +80
27NOV26 5.50 C 0.000 0.000 0.000 0.165 -0.030 20 0 110 0
27NOV26 5.75 C 0.090 0.090 0.090 0.098 -0.017 21 500 702 +500
27NOV26 6.00 C 0.000 0.000 0.000 0.052 -0.015 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.025 -0.010 20 0 130 0
27NOV26 6.50 C 0.000 0.000 0.000 0.012 -0.005 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.189 -0.093 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.090 -0.098 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.993 -0.095 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.893 -0.096 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.794 -0.096 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.694 -0.098 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.598 -0.095 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.500 -0.095 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.401 -0.096 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.304 -0.092 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.208 -0.093 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.112 -0.090 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.017 -0.092 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.923 -0.091 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.848 -0.063 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.760 -0.054 23 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.659 -0.070 20 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.577 -0.072 20 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.516 -0.042 22 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.440 -0.046 21 0 1,764 0
30DEC26 5.25 C 0.283 0.283 0.283 0.292 -0.025 21 60 13,546 -60
30DEC26 5.50 C 0.000 0.000 0.000 0.170 -0.033 20 0 5,971 0
30DEC26 5.75 C 0.000 0.000 0.000 0.105 -0.017 20 0 1,496 0
30DEC26 6.00 C 0.000 0.000 0.000 0.057 -0.011 20 0 1,415 0
30DEC26 6.25 C 0.000 0.000 0.000 0.030 -0.006 20 0 580 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 -0.003 20 0 604 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 1.997 -0.092 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.898 -0.092 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.800 -0.092 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.700 -0.096 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.603 -0.094 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.502 -0.093 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.407 -0.094 15 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.311 -0.091 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.216 -0.094 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.124 -0.092 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.033 -0.087 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.952 -0.062 23 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.865 -0.046 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.774 -0.074 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.697 -0.066 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.621 -0.064 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.554 -0.056 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.487 -0.049 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.346 -0.045 20 0 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.224 -0.053 19 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.160 -0.028 20 0 1,256 0
30MAR27 6.00 C 0.120 0.120 0.120 0.104 -0.023 20 20 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.065 -0.018 20 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.040 -0.013 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 -0.008 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 -0.005 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.003 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 -0.002 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 -0.001 20 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 1.701 -0.095 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.604 -0.095 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.508 -0.094 20 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.414 -0.090 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.322 -0.091 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.231 -0.091 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.144 -0.085 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.057 -0.080 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.975 -0.073 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.894 -0.069 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.823 -0.059 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.744 -0.061 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.675 -0.057 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.615 -0.050 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.555 -0.039 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.422 -0.037 20 0 139 0
29JUN27 5.50 C 0.000 0.000 0.000 0.314 -0.035 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.229 -0.029 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.164 -0.023 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.116 -0.018 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.080 -0.014 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.055 -0.010 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.037 -0.008 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.024 -0.006 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.016 -0.004 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 -0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.007 -0.002 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
TOTAL CALL 5,214 166,288 -505
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 51 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 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 40 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,829 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 1,753 0
28AUG26 4.70 P 0.008 0.008 0.008 0.002 +0.001 22 50 5,783 -50
28AUG26 4.80 P 0.009 0.009 0.009 0.004 +0.001 21 102 1,914 0
28AUG26 4.90 P 0.015 0.015 0.015 0.011 +0.003 21 100 2,197 +39
28AUG26 5.00 P 0.025 0.031 0.025 0.023 +0.006 21 461 8,638 -329
28AUG26 5.25 P 0.081 0.110 0.081 0.100 +0.021 21 534 8,466 -228
28AUG26 5.50 P 0.262 0.280 0.262 0.265 +0.044 22 56 2,895 -36
28AUG26 5.75 P 0.000 0.000 0.000 0.488 +0.053 25 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.751 +0.086 40 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.001 +0.086 49 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.251 +0.086 57 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.501 +0.086 65 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.751 +0.086 72 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.001 +0.086 79 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.251 +0.086 85 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.493 +0.078 86 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.751 +0.086 97 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.000 +0.085 102 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.250 +0.085 108 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 49 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 46 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 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 38 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 33 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 28 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 0.000 21 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 2,588 0
29SEP26 4.60 P 0.016 0.016 0.016 0.008 +0.002 21 20 2,848 +20
29SEP26 4.70 P 0.023 0.023 0.023 0.014 +0.003 21 30 3,558 0
29SEP26 4.80 P 0.032 0.034 0.032 0.025 +0.006 21 676 4,893 +642
29SEP26 4.90 P 0.046 0.047 0.046 0.041 +0.010 21 70 6,489 +70
29SEP26 5.00 P 0.064 0.077 0.064 0.064 +0.014 21 4,414 9,456 +4,093
29SEP26 5.25 P 0.153 0.162 0.153 0.157 +0.026 21 130 3,120 +45
29SEP26 5.50 P 0.301 0.301 0.300 0.308 +0.039 21 125 1,170 +100
29SEP26 5.75 P 0.000 0.000 0.000 0.508 +0.047 22 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.751 +0.086 28 0 30 0
29SEP26 6.25 P 0.000 0.000 0.000 1.001 +0.086 34 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.251 +0.086 39 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.501 +0.086 45 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.751 +0.086 49 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.001 +0.086 54 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.251 +0.086 58 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.500 +0.085 62 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.751 +0.085 67 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.000 +0.084 70 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.251 +0.086 74 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 0.000 0.000 0.000 0.001 0.000 25 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.004 +0.001 21 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.006 +0.001 20 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.011 +0.003 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.018 +0.004 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.028 +0.006 20 0 235 0
29OCT26 4.80 P 0.053 0.053 0.053 0.044 +0.009 21 10 636 +10
29OCT26 4.90 P 0.070 0.070 0.070 0.064 +0.012 20 8 1,854 0
29OCT26 5.00 P 0.000 0.000 0.000 0.091 +0.015 21 0 2,107 0
29OCT26 5.25 P 0.000 0.000 0.000 0.191 +0.027 21 0 1,312 0
29OCT26 5.50 P 0.000 0.000 0.000 0.338 +0.038 21 0 430 0
29OCT26 5.75 P 0.000 0.000 0.000 0.528 +0.046 22 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.760 +0.077 25 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 1.001 +0.085 28 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.251 +0.086 33 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.504 +0.089 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.751 +0.086 41 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.001 +0.086 45 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.251 +0.086 49 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.500 +0.085 52 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.751 +0.085 56 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 3.000 +0.084 59 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.254 +0.089 63 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 - 21 0 0 -
27NOV26 4.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.012 +0.001 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.020 +0.003 20 0 35 0
27NOV26 4.60 P 0.000 0.000 0.000 0.030 +0.004 20 0 470 0
27NOV26 4.70 P 0.055 0.055 0.054 0.044 +0.006 20 67 45 +45
27NOV26 4.80 P 0.000 0.000 0.000 0.062 +0.007 20 0 72 0
27NOV26 4.90 P 0.097 0.097 0.094 0.086 +0.010 21 110 130 +100
27NOV26 5.00 P 0.120 0.125 0.120 0.115 +0.012 20 60 490 +60
27NOV26 5.25 P 0.217 0.224 0.217 0.220 +0.023 21 32 37 +32
27NOV26 5.50 P 0.000 0.000 0.000 0.366 +0.034 21 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.550 +0.044 22 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.770 +0.056 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.011 +0.078 27 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.251 +0.080 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.504 +0.089 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.751 +0.086 37 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.001 +0.086 40 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.251 +0.086 44 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.500 +0.085 46 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.751 +0.085 50 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 3.000 +0.084 52 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.254 +0.089 56 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 27 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.002 +0.001 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.005 +0.001 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.008 +0.002 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 +0.003 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 +0.005 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.030 +0.007 20 0 693 0
30DEC26 4.50 P 0.048 0.048 0.048 0.043 +0.009 20 20 10,451 +20
30DEC26 4.60 P 0.062 0.062 0.062 0.058 +0.009 20 70 2,500 +40
30DEC26 4.70 P 0.000 0.000 0.000 0.082 +0.015 20 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.106 +0.015 20 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.135 +0.014 20 0 978 0
30DEC26 5.00 P 0.000 0.000 0.000 0.170 +0.015 20 0 2,323 0
30DEC26 5.25 P 0.000 0.000 0.000 0.287 +0.022 19 0 3,337 0
30DEC26 5.50 P 0.000 0.000 0.000 0.439 +0.034 19 0 7,222 0
30DEC26 5.75 P 0.000 0.000 0.000 0.622 +0.041 18 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.846 +0.069 20 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.072 +0.075 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.307 +0.071 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.546 +0.073 17 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.789 +0.075 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.033 +0.080 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.278 +0.081 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.524 +0.076 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.771 +0.084 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.019 +0.080 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.267 +0.081 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.007 0.000 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.015 +0.001 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.021 +0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.031 +0.002 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.043 +0.003 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.057 +0.004 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.075 +0.005 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.098 +0.007 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.124 +0.009 20 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.151 +0.010 20 0 1,389 0
30MAR27 4.90 P 0.189 0.189 0.189 0.183 +0.012 19 2 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.220 +0.016 19 0 2,666 0
30MAR27 5.25 P 0.000 0.000 0.000 0.358 +0.043 20 0 4,484 0
30MAR27 5.50 P 0.000 0.000 0.000 0.486 +0.031 19 0 33 0
30MAR27 5.75 P 0.678 0.678 0.666 0.661 +0.039 18 60 180 +60
30MAR27 6.00 P 0.000 0.000 0.000 0.884 +0.062 20 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.102 +0.072 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.330 +0.077 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.566 +0.082 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.805 +0.080 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.047 +0.080 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.283 +0.074 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.536 +0.083 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.783 +0.084 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.027 +0.077 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.274 +0.083 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.016 +0.002 20 0 460 0
29JUN27 3.90 P 0.000 0.000 0.000 0.022 +0.002 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.031 +0.004 20 0 525 0
29JUN27 4.10 P 0.000 0.000 0.000 0.041 +0.005 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.054 +0.005 20 0 1,175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.070 +0.008 20 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.088 +0.008 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.111 +0.010 20 0 2,043 0
29JUN27 4.60 P 0.000 0.000 0.000 0.135 +0.010 20 0 2,159 0
29JUN27 4.70 P 0.000 0.000 0.000 0.161 +0.010 20 0 746 0
29JUN27 4.80 P 0.191 0.191 0.191 0.192 +0.012 20 10 613 +10
29JUN27 4.90 P 0.000 0.000 0.000 0.227 +0.013 20 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.266 +0.015 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.385 +0.024 19 0 46 0
29JUN27 5.50 P 0.000 0.000 0.000 0.529 +0.030 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.700 +0.038 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.907 +0.060 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.113 +0.062 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.341 +0.074 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.571 +0.075 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.808 +0.082 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.047 +0.070 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.290 +0.072 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.536 +0.070 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.783 +0.070 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.027 +0.071 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.274 +0.070 0 0 0 0
TOTAL PUT 7,217 203,206 +4,743
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.800
28AUG26 4.90 C 0.000 0.000 0.000 3.904 -0.125 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.809 -0.120 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.560 -0.120 66 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.310 -0.120 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.061 -0.120 56 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.806 -0.126 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.556 -0.126 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.307 -0.126 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.058 -0.126 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.810 -0.126 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.576 -0.083 43 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.305 -0.140 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.066 -0.125 22 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.824 -0.089 23 0 2,586 0
28AUG26 8.25 C 0.000 0.000 0.000 0.594 -0.087 22 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.399 -0.059 23 4 3,332 0
28AUG26 8.75 C 0.245 0.255 0.210 0.240 -0.051 23 114 7,675 +99
28AUG26 9.00 C 0.126 0.146 0.110 0.127 -0.040 23 757 4,569 +656
28AUG26 9.25 C 0.081 0.081 0.067 0.060 -0.026 23 244 3,686 -60
28AUG26 9.50 C 0.030 0.038 0.030 0.025 -0.017 23 481 5,784 -176
28AUG26 9.75 C 0.014 0.015 0.014 0.009 -0.008 23 120 3,553 +110
28AUG26 10.00 C 0.009 0.009 0.009 0.003 -0.004 23 30 1,184 -30
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.108 -0.141 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.008 -0.145 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.909 -0.144 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.809 -0.144 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.561 -0.144 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.312 -0.145 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.063 -0.118 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.815 -0.142 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.566 -0.116 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.318 -0.145 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.069 -0.115 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.839 -0.097 30 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.582 -0.112 15 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.334 -0.139 16 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.105 -0.123 22 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.881 -0.084 22 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.680 -0.075 22 0 12,149 0
29SEP26 8.50 C 0.491 0.491 0.491 0.493 -0.058 22 230 13,032 +30
29SEP26 8.75 C 0.000 0.000 0.000 0.346 -0.052 22 0 10,849 0
29SEP26 9.00 C 0.232 0.232 0.232 0.235 -0.040 22 2 10,990 +2
29SEP26 9.25 C 0.153 0.153 0.153 0.155 -0.031 22 19 9,282 +15
29SEP26 9.50 C 0.100 0.100 0.090 0.094 -0.026 22 152 3,199 +10
29SEP26 9.75 C 0.066 0.066 0.063 0.054 -0.019 22 132 2,664 +131
29SEP26 10.00 C 0.000 0.000 0.000 0.030 -0.012 22 0 2,221 0
29SEP26 10.50 C 0.015 0.016 0.015 0.008 -0.004 22 20 689 +20
29SEP26 11.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.915 -0.138 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.816 -0.143 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.567 -0.138 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.319 -0.138 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.072 -0.109 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.820 -0.137 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.574 -0.108 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.324 -0.139 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.077 -0.145 0 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.839 -0.102 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.593 -0.102 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.356 -0.117 16 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.145 -0.083 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.933 -0.077 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.729 -0.084 21 0 814 0
29OCT26 8.50 C 0.565 0.580 0.565 0.561 -0.056 21 60 246 +54
29OCT26 8.75 C 0.410 0.435 0.410 0.420 -0.048 21 85 4,903 +55
29OCT26 9.00 C 0.285 0.307 0.285 0.307 -0.038 21 142 1,375 +112
29OCT26 9.25 C 0.218 0.218 0.218 0.221 -0.030 22 4 719 +4
29OCT26 9.50 C 0.000 0.000 0.000 0.152 -0.027 22 0 772 0
29OCT26 9.75 C 0.099 0.099 0.099 0.100 -0.022 22 5 413 0
29OCT26 10.00 C 0.070 0.070 0.070 0.064 -0.016 22 71 438 -41
29OCT26 10.50 C 0.000 0.000 0.000 0.024 -0.007 22 0 227 0
29OCT26 11.00 C 0.000 0.000 0.000 0.008 -0.003 22 0 240 0
29OCT26 11.50 C 0.012 0.012 0.012 0.003 -0.001 22 1 1 +1
29OCT26 12.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 2.839 - 0 0 0 -
27NOV26 6.25 C 0.000 0.000 0.000 2.589 -0.138 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.343 -0.139 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.101 -0.137 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.859 -0.133 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.623 -0.130 18 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.391 -0.125 19 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.191 -0.099 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.988 -0.079 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.780 -0.097 20 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.621 -0.065 21 0 0 0
27NOV26 8.75 C 0.479 0.479 0.479 0.485 -0.057 21 50 50 +38
27NOV26 9.00 C 0.368 0.368 0.362 0.370 -0.049 21 139 139 +127
27NOV26 9.25 C 0.301 0.301 0.267 0.277 -0.041 21 34 106 +34
27NOV26 9.50 C 0.224 0.224 0.224 0.206 -0.030 22 3 3 +3
27NOV26 9.75 C 0.000 0.000 0.000 0.153 -0.021 22 0 30 0
27NOV26 10.00 C 0.000 0.000 0.000 0.107 -0.021 22 0 120 0
27NOV26 10.50 C 0.000 0.000 0.000 0.050 -0.013 22 0 30 0
27NOV26 11.00 C 0.000 0.000 0.000 0.021 -0.007 22 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.039 -0.136 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.942 -0.134 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.844 -0.134 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.595 -0.135 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.346 -0.138 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.097 -0.139 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.851 -0.137 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.605 -0.139 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.362 -0.136 17 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.121 -0.134 23 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.887 -0.124 24 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.643 -0.129 22 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.414 -0.125 22 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.196 -0.116 21 0 1,804 0
30DEC26 8.00 C 1.028 1.039 0.984 0.995 -0.072 21 230 17,834 +230
30DEC26 8.25 C 0.000 0.000 0.000 0.800 -0.077 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.651 -0.048 21 200 1,355 +200
30DEC26 8.75 C 0.512 0.512 0.512 0.518 -0.044 22 50 324 +50
30DEC26 9.00 C 0.380 0.410 0.380 0.406 -0.038 22 48 993 +3
30DEC26 9.25 C 0.000 0.000 0.000 0.307 -0.034 22 0 2,328 0
30DEC26 9.50 C 0.245 0.245 0.245 0.228 -0.026 22 25 6,240 +15
30DEC26 9.75 C 0.000 0.000 0.000 0.166 -0.021 22 0 1,323 0
30DEC26 10.00 C 0.000 0.000 0.000 0.119 -0.015 22 0 1,433 0
30DEC26 10.50 C 0.082 0.082 0.082 0.058 -0.008 22 10 4,052 +10
30DEC26 11.00 C 0.000 0.000 0.000 0.026 -0.005 21 0 371 0
30DEC26 11.50 C 0.000 0.000 0.000 0.012 -0.002 22 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
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 3.942 -0.140 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.844 -0.137 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.595 -0.141 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.347 -0.141 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.101 -0.138 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.854 -0.141 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.611 -0.136 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.370 -0.131 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.132 -0.132 23 0 121 0
30MAR27 7.00 C 1.880 1.880 1.880 1.888 -0.142 21 2 253 +2
30MAR27 7.25 C 0.000 0.000 0.000 1.672 -0.124 22 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.463 -0.109 23 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.259 -0.101 22 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.055 -0.075 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.901 -0.057 22 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.757 -0.047 22 0 7,516 0
30MAR27 8.75 C 0.000 0.000 0.000 0.630 -0.043 22 0 824 0
30MAR27 9.00 C 0.505 0.505 0.505 0.515 -0.045 22 30 1,477 +30
30MAR27 9.25 C 0.000 0.000 0.000 0.416 -0.032 22 0 1,354 0
30MAR27 9.50 C 0.000 0.000 0.000 0.334 -0.043 22 0 8,384 0
30MAR27 9.75 C 0.000 0.000 0.000 0.268 -0.035 22 0 1,148 0
30MAR27 10.00 C 0.233 0.233 0.233 0.212 -0.028 21 10 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.129 -0.022 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.076 -0.015 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.044 -0.009 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.025 -0.006 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.014 -0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.008 -0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 3.942 -0.140 0 0 0 0
29JUN27 5.00 C 3.849 3.849 3.849 3.847 -0.137 0 30 30 +30
29JUN27 5.25 C 3.603 3.603 3.599 3.595 -0.141 0 31 31 +31
29JUN27 5.50 C 3.357 3.357 3.357 3.347 -0.141 0 30 30 +30
29JUN27 5.75 C 3.113 3.113 3.113 3.105 -0.134 22 30 30 +30
29JUN27 6.00 C 0.000 0.000 0.000 2.854 -0.141 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.611 -0.139 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.382 -0.130 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.154 -0.126 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.933 -0.124 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.754 -0.082 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.525 -0.101 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.332 -0.099 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.152 -0.098 21 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 0.967 -0.089 20 0 58 0
29JUN27 8.50 C 0.866 0.866 0.866 0.877 -0.046 22 30 73 +30
29JUN27 8.75 C 0.747 0.747 0.747 0.755 -0.042 22 50 513 +50
29JUN27 9.00 C 0.640 0.640 0.640 0.646 -0.032 22 50 206 +50
29JUN27 9.25 C 0.000 0.000 0.000 0.548 -0.038 22 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.463 -0.033 22 0 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.385 -0.031 22 0 1,422 0
29JUN27 10.00 C 0.328 0.328 0.328 0.323 -0.026 22 30 3,002 +30
29JUN27 10.50 C 0.000 0.000 0.000 0.220 -0.020 22 0 318 0
29JUN27 11.00 C 0.000 0.000 0.000 0.146 -0.015 22 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.096 -0.010 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.063 -0.006 22 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.040 -0.004 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.025 -0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.016 -0.002 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
TOTAL CALL 3,785 209,364 +2,015
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 81 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 50 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 5,378 0
28AUG26 7.25 P 0.002 0.002 0.002 0.001 0.000 30 992 5,558 +992
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 5,846 0
28AUG26 7.75 P 0.004 0.008 0.004 0.002 0.000 22 70 2,737 0
28AUG26 8.00 P 0.015 0.015 0.015 0.010 +0.002 23 50 10,484 +50
28AUG26 8.25 P 0.040 0.041 0.033 0.031 +0.005 23 493 6,816 +111
28AUG26 8.50 P 0.072 0.086 0.072 0.079 +0.011 22 1,057 4,998 +166
28AUG26 8.75 P 0.160 0.191 0.148 0.167 +0.019 22 738 12,991 -5
28AUG26 9.00 P 0.261 0.312 0.261 0.310 +0.036 22 180 9,305 +20
28AUG26 9.25 P 0.000 0.000 0.000 0.493 +0.046 22 0 1,810 0
28AUG26 9.50 P 0.000 0.000 0.000 0.713 +0.075 22 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.951 +0.084 22 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.200 +0.090 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.702 +0.092 36 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.206 +0.070 48 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.705 +0.068 54 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.206 +0.070 63 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.727 +0.095 82 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.206 +0.072 76 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.727 +0.095 96 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.206 +0.072 88 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.706 +0.072 93 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 36 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 29 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 22 0 6,006 0
29SEP26 7.50 P 0.000 0.000 0.000 0.009 +0.002 22 0 17,756 0
29SEP26 7.75 P 0.029 0.032 0.029 0.022 +0.004 22 40 6,980 0
29SEP26 8.00 P 0.055 0.060 0.055 0.048 +0.008 22 325 9,871 +90
29SEP26 8.25 P 0.100 0.103 0.091 0.095 +0.014 22 151 4,316 -45
29SEP26 8.50 P 0.162 0.180 0.152 0.164 +0.018 22 196 17,052 +30
29SEP26 8.75 P 0.245 0.279 0.245 0.271 +0.031 22 143 7,377 +100
29SEP26 9.00 P 0.000 0.000 0.000 0.404 +0.036 22 0 3,255 0
29SEP26 9.25 P 0.602 0.602 0.602 0.575 +0.048 23 30 5,277 +30
29SEP26 9.50 P 0.000 0.000 0.000 0.761 +0.046 22 0 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 0.975 +0.074 22 0 369 0
29SEP26 10.00 P 0.000 0.000 0.000 1.223 +0.098 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.711 +0.101 30 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.211 +0.075 36 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.711 +0.074 41 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.211 +0.075 46 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.727 +0.091 56 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.211 +0.076 56 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.727 +0.095 66 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.211 +0.077 64 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.710 +0.074 68 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 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 35 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 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 0.002 +0.001 23 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.010 +0.002 22 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.022 +0.004 22 0 2,143 0
29OCT26 7.75 P 0.058 0.058 0.055 0.044 +0.006 22 250 1,442 0
29OCT26 8.00 P 0.093 0.093 0.091 0.082 +0.012 22 68 1,750 0
29OCT26 8.25 P 0.140 0.140 0.140 0.139 +0.017 22 6 2,210 0
29OCT26 8.50 P 0.231 0.235 0.218 0.220 +0.025 22 137 10,377 +137
29OCT26 8.75 P 0.000 0.000 0.000 0.327 +0.032 22 0 1,153 0
29OCT26 9.00 P 0.000 0.000 0.000 0.465 +0.042 22 0 486 0
29OCT26 9.25 P 0.000 0.000 0.000 0.629 +0.053 22 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.798 +0.064 21 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 1.001 +0.071 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.254 +0.110 25 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.714 +0.102 26 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.211 +0.075 30 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.712 +0.075 35 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.211 +0.075 39 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.727 +0.091 47 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.211 +0.076 47 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.727 +0.095 55 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.211 +0.076 54 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.713 +0.077 59 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 - 25 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 0.000 22 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.022 +0.003 22 0 200 0
27NOV26 7.50 P 0.051 0.051 0.051 0.042 +0.005 22 105 105 +45
27NOV26 7.75 P 0.080 0.080 0.080 0.073 +0.008 22 20 105 +20
27NOV26 8.00 P 0.118 0.123 0.118 0.119 +0.012 22 33 190 +23
27NOV26 8.25 P 0.186 0.192 0.186 0.182 +0.015 22 100 120 +40
27NOV26 8.50 P 0.000 0.000 0.000 0.271 +0.021 22 0 110 0
27NOV26 8.75 P 0.380 0.394 0.380 0.384 +0.029 22 384 387 +354
27NOV26 9.00 P 0.000 0.000 0.000 0.520 +0.038 22 0 12 0
27NOV26 9.25 P 0.682 0.682 0.652 0.680 +0.047 23 60 60 +60
27NOV26 9.50 P 0.000 0.000 0.000 0.839 +0.056 22 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 1.034 +0.064 22 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.282 +0.109 25 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.746 +0.124 27 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.211 +0.075 27 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.712 +0.075 32 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.211 +0.075 35 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.727 +0.091 42 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.213 +0.078 43 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.727 +0.095 49 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.211 +0.076 49 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.713 +0.077 52 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 28 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 0.008 0.008 0.008 0.001 0.000 23 10 371 -10
30DEC26 6.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.003 0.000 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.007 +0.001 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.015 +0.003 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.029 +0.006 22 0 19,519 0
30DEC26 7.25 P 0.055 0.055 0.055 0.051 +0.009 22 10 2,661 +10
30DEC26 7.50 P 0.000 0.000 0.000 0.084 +0.012 21 0 2,828 0
30DEC26 7.75 P 0.000 0.000 0.000 0.128 +0.012 21 0 3,287 0
30DEC26 8.00 P 0.000 0.000 0.000 0.192 +0.026 21 0 7,223 0
30DEC26 8.25 P 0.270 0.270 0.266 0.275 +0.017 21 20 3,872 +15
30DEC26 8.50 P 0.000 0.000 0.000 0.378 +0.034 21 0 2,957 0
30DEC26 8.75 P 0.502 0.502 0.491 0.501 +0.035 21 135 2,455 +135
30DEC26 9.00 P 0.000 0.000 0.000 0.643 +0.036 20 0 1,645 0
30DEC26 9.25 P 0.000 0.000 0.000 0.809 +0.043 20 0 1,153 0
30DEC26 9.50 P 0.000 0.000 0.000 1.012 +0.068 21 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.209 +0.073 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.416 +0.076 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.855 +0.076 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.314 +0.059 15 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.806 +0.075 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.285 +0.086 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.775 +0.086 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.267 +0.087 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.762 +0.082 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.257 +0.082 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.753 +0.089 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.004 +0.001 22 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.007 0.000 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.014 +0.001 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.024 +0.002 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.042 +0.004 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.067 +0.006 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.103 +0.009 21 0 1,617 0
30MAR27 7.50 P 0.000 0.000 0.000 0.147 +0.007 21 0 881 0
30MAR27 7.75 P 0.196 0.196 0.196 0.205 +0.013 21 65 727 +65
30MAR27 8.00 P 0.000 0.000 0.000 0.276 +0.016 21 0 4,383 0
30MAR27 8.25 P 0.365 0.365 0.365 0.366 +0.019 21 10 7,196 0
30MAR27 8.50 P 0.000 0.000 0.000 0.474 +0.023 21 0 7,708 0
30MAR27 8.75 P 0.000 0.000 0.000 0.600 +0.028 21 0 2,075 0
30MAR27 9.00 P 0.000 0.000 0.000 0.742 +0.035 20 0 599 0
30MAR27 9.25 P 0.914 0.914 0.914 0.900 +0.040 20 30 936 0
30MAR27 9.50 P 0.000 0.000 0.000 1.093 +0.053 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.289 +0.055 22 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.480 +0.066 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.909 +0.054 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.371 +0.073 22 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.840 +0.077 22 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.320 +0.080 23 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.805 +0.082 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.294 +0.085 20 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.785 +0.085 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.282 +0.087 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.777 +0.088 0 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 0.002 +0.001 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.011 +0.002 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.019 +0.003 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.032 +0.005 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.050 +0.007 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.076 +0.009 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.111 +0.012 22 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.154 +0.012 21 0 848 0
29JUN27 7.50 P 0.000 0.000 0.000 0.205 +0.011 21 0 399 0
29JUN27 7.75 P 0.000 0.000 0.000 0.272 +0.016 21 0 952 0
29JUN27 8.00 P 0.340 0.340 0.331 0.353 +0.021 21 40 510 +30
29JUN27 8.25 P 0.000 0.000 0.000 0.446 +0.023 21 0 798 0
29JUN27 8.50 P 0.000 0.000 0.000 0.557 +0.028 21 0 227 0
29JUN27 8.75 P 0.000 0.000 0.000 0.681 +0.030 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.823 +0.035 21 0 732 0
29JUN27 9.25 P 0.000 0.000 0.000 0.976 +0.039 21 0 330 0
29JUN27 9.50 P 0.000 0.000 0.000 1.140 +0.047 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.306 +0.026 20 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.492 +0.016 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.909 +0.019 19 0 0 0
29JUN27 11.00 P 2.372 2.372 2.372 2.406 +0.074 22 60 60 +60
29JUN27 11.50 P 0.000 0.000 0.000 2.851 +0.065 22 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.326 +0.078 22 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.807 +0.083 21 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.296 +0.087 21 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.787 +0.087 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.283 +0.079 21 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.777 +0.087 0 0 0 0
TOTAL PUT 6,008 301,797 +2,523
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.205
28AUG26 4.40 C 0.000 0.000 0.000 2.813 -0.095 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.713 -0.095 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.613 -0.099 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.514 -0.094 57 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.414 -0.098 50 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.314 -0.096 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.214 -0.098 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.965 -0.095 43 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.715 -0.096 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.466 -0.100 32 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.216 -0.094 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.968 -0.086 24 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.706 -0.095 0 0 1,385 0
28AUG26 6.75 C 0.495 0.495 0.495 0.497 -0.057 24 30 4,251 +30
28AUG26 7.00 C 0.000 0.000 0.000 0.306 -0.034 24 0 8,388 0
28AUG26 7.25 C 0.186 0.186 0.142 0.163 -0.024 24 262 4,555 +150
28AUG26 7.50 C 0.084 0.084 0.075 0.072 -0.020 24 50 5,565 +28
28AUG26 7.75 C 0.037 0.037 0.037 0.027 -0.010 24 30 3,449 0
28AUG26 8.00 C 0.015 0.015 0.015 0.009 -0.004 24 100 2,558 +100
28AUG26 8.25 C 0.000 0.000 0.000 0.003 -0.001 25 0 660 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.224 -0.087 57 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.111 -0.108 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.011 -0.108 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.912 -0.108 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.813 -0.108 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.713 -0.109 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.614 -0.106 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.515 -0.108 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.417 -0.107 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.320 -0.105 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.217 -0.095 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.968 -0.102 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.725 -0.104 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.487 -0.079 29 0 0 0
29SEP26 6.00 C 1.233 1.233 1.233 1.236 -0.087 23 30 120 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.997 -0.084 23 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.748 -0.058 18 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.563 -0.053 23 0 7,212 0
29SEP26 7.00 C 0.000 0.000 0.000 0.395 -0.035 23 0 4,950 0
29SEP26 7.25 C 0.280 0.280 0.246 0.265 -0.017 24 80 15,182 +30
29SEP26 7.50 C 0.158 0.158 0.153 0.162 -0.012 24 17 5,842 +15
29SEP26 7.75 C 0.093 0.094 0.090 0.093 -0.015 23 126 2,902 +5
29SEP26 8.00 C 0.056 0.056 0.056 0.050 -0.009 23 15 2,437 0
29SEP26 8.25 C 0.000 0.000 0.000 0.025 -0.005 23 0 1,819 0
29SEP26 8.50 C 0.000 0.000 0.000 0.012 -0.003 23 0 455 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.001 24 0 280 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.816 -0.114 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.717 -0.105 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.617 -0.103 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.518 -0.105 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.419 -0.105 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.338 -0.087 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.221 -0.091 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.968 -0.102 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.728 -0.101 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.491 -0.075 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.255 -0.077 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.028 -0.053 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.812 -0.075 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.625 -0.018 23 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.456 -0.033 23 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.321 -0.019 23 0 479 0
29OCT26 7.50 C 0.201 0.201 0.201 0.219 -0.015 23 34 358 +34
29OCT26 7.75 C 0.142 0.142 0.142 0.143 -0.019 23 1 147 +1
29OCT26 8.00 C 0.000 0.000 0.000 0.088 -0.014 23 0 457 0
29OCT26 8.25 C 0.063 0.063 0.063 0.052 -0.009 23 20 110 +20
29OCT26 8.50 C 0.000 0.000 0.000 0.030 -0.006 23 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.016 -0.004 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.009 -0.002 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 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 33 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.526 - 0 0 0 -
27NOV26 4.80 C 0.000 0.000 0.000 2.427 -0.097 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.338 -0.107 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.221 -0.126 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.982 -0.114 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.738 -0.117 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.498 -0.116 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.270 -0.108 19 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.062 -0.085 22 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.856 -0.073 22 0 0 0
27NOV26 6.75 C 0.653 0.660 0.653 0.669 -0.026 22 90 90 +90
27NOV26 7.00 C 0.000 0.000 0.000 0.508 -0.032 22 0 60 0
27NOV26 7.25 C 0.379 0.379 0.372 0.376 -0.027 22 240 333 +240
27NOV26 7.50 C 0.270 0.273 0.254 0.274 -0.021 23 780 959 +780
27NOV26 7.75 C 0.000 0.000 0.000 0.195 -0.017 23 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.132 -0.018 23 0 0 0
27NOV26 8.25 C 0.093 0.093 0.091 0.087 -0.014 23 180 231 +180
27NOV26 8.50 C 0.000 0.000 0.000 0.056 -0.010 23 0 50 0
27NOV26 8.75 C 0.046 0.046 0.046 0.035 -0.007 23 30 30 +30
27NOV26 9.00 C 0.000 0.000 0.000 0.021 -0.005 23 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 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 3.032 -0.114 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.933 -0.113 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.834 -0.114 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.735 -0.114 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.636 -0.113 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.537 -0.115 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.427 -0.122 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.338 -0.109 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.244 -0.113 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.994 -0.123 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.753 -0.119 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.515 -0.109 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.281 -0.101 20 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.068 -0.085 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.864 -0.075 22 0 3,503 0
30DEC26 6.75 C 0.690 0.690 0.690 0.699 -0.031 23 90 2,232 -60
30DEC26 7.00 C 0.542 0.542 0.542 0.540 -0.037 23 50 1,221 +50
30DEC26 7.25 C 0.000 0.000 0.000 0.404 -0.034 23 0 878 0
30DEC26 7.50 C 0.000 0.000 0.000 0.295 -0.029 23 0 800 0
30DEC26 7.75 C 0.000 0.000 0.000 0.210 -0.023 23 0 614 0
30DEC26 8.00 C 0.000 0.000 0.000 0.146 -0.018 22 0 4,789 0
30DEC26 8.25 C 0.114 0.115 0.114 0.099 -0.014 22 24 698 +16
30DEC26 8.50 C 0.000 0.000 0.000 0.066 -0.010 22 0 182 0
30DEC26 8.75 C 0.060 0.062 0.060 0.043 -0.007 22 17 205 +17
30DEC26 9.00 C 0.000 0.000 0.000 0.027 -0.006 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.017 -0.004 22 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 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 2.936 -0.110 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.837 -0.111 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.738 -0.113 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.640 -0.111 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.541 -0.113 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.443 -0.106 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.338 -0.109 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.244 -0.118 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.995 -0.127 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.761 -0.117 19 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.532 -0.105 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.308 -0.099 21 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.110 -0.083 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.923 -0.074 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.770 -0.013 23 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.627 -0.034 23 0 2,473 0
30MAR27 7.25 C 0.483 0.483 0.483 0.504 -0.027 23 30 495 +30
30MAR27 7.50 C 0.390 0.404 0.390 0.399 -0.026 23 661 1,935 +641
30MAR27 7.75 C 0.000 0.000 0.000 0.312 -0.019 23 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.242 -0.019 23 0 256 0
30MAR27 8.25 C 0.190 0.190 0.190 0.185 -0.015 23 10 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.139 -0.013 23 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.104 -0.012 23 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.078 -0.009 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.057 -0.007 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.042 -0.004 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.030 -0.004 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 -0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.837 -0.111 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.738 -0.113 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.640 -0.111 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.541 -0.115 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.445 -0.114 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.338 -0.123 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.244 -0.120 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.001 -0.127 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.775 -0.120 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.558 -0.109 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.359 -0.089 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.172 -0.083 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.002 -0.073 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.856 -0.034 23 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.723 -0.048 23 0 224 0
29JUN27 7.25 C 0.000 0.000 0.000 0.606 -0.031 23 0 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.506 -0.024 23 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.418 -0.020 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.340 -0.023 23 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.277 -0.020 23 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.223 -0.016 23 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.177 -0.015 23 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.142 -0.012 23 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.112 -0.009 23 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.087 -0.010 23 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.069 -0.007 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.053 -0.006 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.032 -0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
TOTAL CALL 2,997 137,791 +2,457
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 58 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 29 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.002 +0.001 25 0 1,973 0
28AUG26 6.50 P 0.014 0.014 0.014 0.007 +0.001 24 15 6,638 +15
28AUG26 6.75 P 0.031 0.034 0.031 0.029 +0.006 24 11 7,576 -10
28AUG26 7.00 P 0.088 0.100 0.078 0.083 +0.011 23 317 5,371 -157
28AUG26 7.25 P 0.190 0.190 0.186 0.186 +0.018 23 210 3,207 -10
28AUG26 7.50 P 0.363 0.363 0.363 0.347 +0.024 22 50 2,489 0
28AUG26 7.75 P 0.000 0.000 0.000 0.561 +0.033 23 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.821 +0.077 34 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.045 +0.055 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.333 +0.093 51 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.582 +0.092 57 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.833 +0.093 63 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.083 +0.093 69 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.333 +0.093 74 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.583 +0.087 79 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.834 +0.094 85 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.334 +0.094 95 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.833 +0.093 103 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.333 +0.093 111 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 37 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 31 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 0.002 +0.001 25 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.005 +0.001 24 0 11,602 0
29SEP26 6.25 P 0.026 0.026 0.026 0.015 +0.003 23 2 18,202 +2
29SEP26 6.50 P 0.040 0.050 0.040 0.039 +0.006 23 277 3,992 +83
29SEP26 6.75 P 0.086 0.086 0.086 0.086 +0.012 23 30 6,457 +15
29SEP26 7.00 P 0.152 0.163 0.152 0.160 +0.018 23 2,040 3,195 +1,220
29SEP26 7.25 P 0.000 0.000 0.000 0.266 +0.014 22 0 2,257 0
29SEP26 7.50 P 0.427 0.427 0.427 0.417 +0.021 22 100 4,017 +100
29SEP26 7.75 P 0.000 0.000 0.000 0.608 +0.029 23 0 610 0
29SEP26 8.00 P 0.000 0.000 0.000 0.830 +0.080 25 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.051 +0.052 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.333 +0.092 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.582 +0.088 39 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.833 +0.089 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.083 +0.093 47 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.333 +0.093 51 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.583 +0.087 54 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.834 +0.094 58 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.334 +0.094 64 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.833 +0.093 70 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.333 +0.090 76 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 0.000 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.005 +0.001 23 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.013 +0.002 23 0 646 0
29OCT26 6.25 P 0.048 0.048 0.048 0.031 +0.004 22 10 286 -10
29OCT26 6.50 P 0.000 0.000 0.000 0.066 +0.008 23 0 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.123 +0.012 23 0 1,816 0
29OCT26 7.00 P 0.214 0.214 0.214 0.199 +0.007 22 64 6,677 +64
29OCT26 7.25 P 0.339 0.339 0.328 0.317 +0.014 22 140 361 +140
29OCT26 7.50 P 0.479 0.500 0.465 0.466 +0.019 22 180 635 +150
29OCT26 7.75 P 0.000 0.000 0.000 0.642 +0.022 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.843 +0.060 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.063 +0.064 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.333 +0.087 29 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.582 +0.088 33 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.833 +0.089 36 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.083 +0.089 39 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.333 +0.089 42 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.583 +0.086 45 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.834 +0.090 48 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.334 +0.087 53 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.833 +0.086 58 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.333 +0.090 63 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 - 29 0 0 -
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 23 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.011 +0.001 22 0 220 0
27NOV26 6.00 P 0.039 0.044 0.039 0.025 +0.001 23 270 150 +150
27NOV26 6.25 P 0.000 0.000 0.000 0.052 +0.004 23 0 0 0
27NOV26 6.50 P 0.099 0.110 0.099 0.095 +0.006 23 65 125 +35
27NOV26 6.75 P 0.165 0.165 0.163 0.162 +0.011 23 80 120 +80
27NOV26 7.00 P 0.243 0.243 0.243 0.254 +0.017 23 30 98 +30
27NOV26 7.25 P 0.365 0.367 0.364 0.366 +0.014 23 150 372 0
27NOV26 7.50 P 0.512 0.533 0.505 0.512 +0.019 23 230 245 +230
27NOV26 7.75 P 0.000 0.000 0.000 0.677 +0.017 22 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.869 +0.038 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.081 +0.044 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.337 +0.083 26 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.582 +0.087 29 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.833 +0.089 32 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.083 +0.089 35 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.333 +0.089 38 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.583 +0.086 40 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.834 +0.090 43 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.334 +0.087 48 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.833 +0.086 52 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.333 +0.090 56 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 26 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 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 0.000 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.006 +0.001 23 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.014 +0.002 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.028 +0.002 22 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.056 +0.005 22 0 1,103 0
30DEC26 6.25 P 0.000 0.000 0.000 0.098 +0.007 22 0 1,544 0
30DEC26 6.50 P 0.145 0.145 0.145 0.159 +0.017 22 20 3,831 -20
30DEC26 6.75 P 0.000 0.000 0.000 0.234 +0.011 22 0 4,310 0
30DEC26 7.00 P 0.340 0.340 0.340 0.337 +0.016 22 4 859 +4
30DEC26 7.25 P 0.000 0.000 0.000 0.465 +0.022 21 0 705 0
30DEC26 7.50 P 0.625 0.625 0.625 0.617 +0.030 21 10 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.812 +0.053 22 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 1.007 +0.070 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.226 +0.086 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.450 +0.068 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.678 +0.076 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.914 +0.080 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.155 +0.084 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.396 +0.091 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.636 +0.115 27 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.879 +0.119 27 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.373 +0.121 30 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.861 +0.060 29 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.347 +0.051 0 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 0.000 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.004 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.006 +0.001 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.008 +0.001 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.011 +0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.021 +0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.039 +0.003 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.068 +0.005 23 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.110 +0.007 23 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.165 +0.008 23 0 744 0
30MAR27 6.50 P 0.223 0.223 0.223 0.228 +0.010 22 77 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.318 +0.014 22 0 2,626 0
30MAR27 7.00 P 0.425 0.432 0.425 0.429 +0.018 22 700 1,992 +315
30MAR27 7.25 P 0.000 0.000 0.000 0.558 +0.019 22 0 1,398 0
30MAR27 7.50 P 0.000 0.000 0.000 0.706 +0.022 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.880 +0.033 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.076 +0.069 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.287 +0.087 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.503 +0.089 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.724 +0.093 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.951 +0.098 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.190 +0.082 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.424 +0.110 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.663 +0.112 27 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.903 +0.113 28 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.389 +0.118 29 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.880 +0.079 31 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.374 +0.078 33 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.005 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.007 +0.001 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.009 +0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.011 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.015 +0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.019 +0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.024 +0.002 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.042 +0.003 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.069 +0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.108 +0.007 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.159 +0.009 23 0 502 0
29JUN27 6.25 P 0.000 0.000 0.000 0.220 +0.006 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.296 +0.015 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.384 +0.016 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.495 +0.019 22 0 462 0
29JUN27 7.25 P 0.633 0.633 0.633 0.632 +0.031 22 20 435 +20
29JUN27 7.50 P 0.000 0.000 0.000 0.781 +0.024 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.946 +0.028 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.128 +0.064 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.324 +0.078 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.535 +0.082 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.750 +0.091 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.981 +0.104 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.205 +0.097 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.438 +0.109 25 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.673 +0.110 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.915 +0.112 26 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.400 +0.121 28 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.889 +0.088 29 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.380 +0.084 31 0 0 0
TOTAL PUT 5,102 212,335 +2,446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.865
28AUG26 3.60 C 0.000 0.000 0.000 1.285 -0.052 70 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.185 -0.053 65 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.086 -0.052 60 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.986 -0.052 55 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.887 -0.052 50 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.783 -0.057 42 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.688 -0.052 40 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.585 -0.056 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.491 -0.052 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.395 -0.051 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.300 -0.052 24 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.212 -0.052 21 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.157 -0.040 24 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.104 -0.020 23 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.060 -0.019 22 0 385 0
28AUG26 5.25 C 0.015 0.015 0.015 0.013 -0.005 22 2 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.285 -0.058 37 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.185 -0.059 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.086 -0.059 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.986 -0.060 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.887 -0.060 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.793 -0.056 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.695 -0.056 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.600 -0.054 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.507 -0.054 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.420 -0.050 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.339 -0.045 21 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.263 -0.046 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.199 -0.039 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.149 -0.033 20 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.108 -0.026 20 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.045 -0.013 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.015 -0.004 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.004 -0.002 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.294 -0.056 31 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.195 -0.056 28 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.096 -0.057 26 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.998 -0.056 25 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.901 -0.056 24 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.805 -0.055 23 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.711 -0.054 22 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.619 -0.053 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.531 -0.052 21 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.448 -0.050 20 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.368 -0.051 20 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.297 -0.049 19 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.220 -0.055 17 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.169 -0.050 18 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.127 -0.044 18 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.060 -0.030 19 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.023 -0.017 18 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.008 -0.007 19 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.003 -0.003 19 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.912 - 21 0 0 -
27NOV26 4.10 C 0.000 0.000 0.000 0.818 -0.055 21 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.727 -0.054 21 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.639 -0.052 21 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.555 -0.070 20 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.477 -0.066 20 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.403 -0.046 20 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.337 -0.043 20 0 0 0
27NOV26 4.80 C 0.283 0.283 0.283 0.278 -0.041 20 21 21 +21
27NOV26 4.90 C 0.000 0.000 0.000 0.229 -0.035 20 0 26 0
27NOV26 5.00 C 0.000 0.000 0.000 0.185 -0.031 20 0 26 0
27NOV26 5.25 C 0.000 0.000 0.000 0.105 -0.021 21 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.057 -0.013 21 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.028 -0.007 21 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.013 -0.003 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.316 -0.056 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.218 -0.056 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.121 -0.056 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.025 -0.055 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.930 -0.055 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.837 -0.055 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.747 -0.053 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.661 -0.052 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.580 -0.051 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.503 -0.065 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.433 -0.054 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.372 -0.051 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.316 -0.048 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.267 -0.044 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.223 -0.040 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.137 -0.030 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.081 -0.020 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.047 -0.011 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.025 -0.009 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 -0.005 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 -0.003 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.322 -0.056 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.226 -0.056 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.132 -0.055 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.039 -0.055 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.949 -0.054 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.861 -0.052 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.777 -0.050 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.697 -0.049 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.621 -0.047 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.550 -0.045 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.483 -0.043 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.421 -0.040 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.366 -0.033 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.315 -0.031 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.271 -0.026 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.180 -0.018 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.117 -0.011 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.074 -0.007 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.045 -0.004 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.027 -0.002 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.016 -0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.010 0.000 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.330 -0.056 26 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.238 -0.055 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.148 -0.054 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.060 -0.053 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.974 -0.054 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.888 -0.057 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.805 -0.061 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.728 -0.060 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.655 -0.057 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.587 -0.055 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.525 -0.050 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.466 -0.050 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.415 -0.044 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.365 -0.044 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.323 -0.038 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.233 -0.031 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.164 -0.026 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.113 -0.021 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.077 -0.016 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.052 -0.011 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.034 -0.009 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.022 -0.006 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.015 -0.004 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
TOTAL CALL 23 3,897 +21
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.005 +0.004 23 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.010 +0.006 22 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.022 +0.011 22 0 182 0
28AUG26 4.70 P 0.033 0.033 0.033 0.044 +0.020 22 2 37 +2
28AUG26 4.80 P 0.074 0.074 0.074 0.077 +0.028 22 20 100 +20
28AUG26 4.90 P 0.000 0.000 0.000 0.124 +0.037 22 0 108 0
28AUG26 5.00 P 0.180 0.180 0.180 0.184 +0.052 21 5 280 -5
28AUG26 5.25 P 0.000 0.000 0.000 0.393 +0.057 23 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.635 +0.064 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.885 +0.064 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.135 +0.064 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.385 +0.064 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.635 +0.064 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.885 +0.064 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.135 +0.064 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.385 +0.064 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.635 +0.064 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 +0.001 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 +0.002 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 +0.004 21 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.018 +0.006 21 0 112 0
29SEP26 4.50 P 0.030 0.030 0.030 0.032 +0.011 21 5 47 +5
29SEP26 4.60 P 0.052 0.052 0.052 0.051 +0.014 20 49 132 +49
29SEP26 4.70 P 0.000 0.000 0.000 0.079 +0.019 20 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.124 +0.033 21 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.164 +0.031 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.234 +0.048 22 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.412 +0.061 21 0 248 0
29SEP26 5.50 P 0.000 0.000 0.000 0.638 +0.054 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.891 +0.070 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.141 +0.070 34 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.391 +0.070 39 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.641 +0.068 44 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.891 +0.070 48 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.141 +0.070 53 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.391 +0.070 57 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.641 +0.070 61 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.891 +0.070 65 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.141 +0.070 68 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.004 0.000 18 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.008 0.000 19 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.014 0.000 18 0 30 0
29OCT26 4.40 P 0.036 0.038 0.036 0.025 +0.002 18 11 32 0
29OCT26 4.50 P 0.000 0.000 0.000 0.041 +0.003 18 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.064 +0.006 19 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.095 +0.009 19 0 200 0
29OCT26 4.80 P 0.150 0.150 0.150 0.135 +0.014 19 6 20 +6
29OCT26 4.90 P 0.000 0.000 0.000 0.185 +0.020 19 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.244 +0.039 19 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.430 +0.045 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.647 +0.050 21 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.891 +0.065 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.141 +0.070 29 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.391 +0.070 33 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.641 +0.068 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.891 +0.070 41 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.141 +0.070 45 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.391 +0.070 48 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.010 - 21 0 0 -
27NOV26 4.10 P 0.000 0.000 0.000 0.016 +0.005 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.025 +0.007 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.038 +0.009 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.055 +0.012 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.079 +0.017 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.102 +0.015 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.138 +0.021 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.176 +0.020 20 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.237 +0.043 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.295 +0.041 22 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.462 +0.046 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.668 +0.051 22 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.891 +0.051 22 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.141 +0.069 26 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.391 +0.070 30 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.641 +0.068 33 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.891 +0.070 37 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.141 +0.070 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.391 +0.070 43 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 +0.001 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.017 +0.002 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.026 +0.003 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.039 +0.005 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.055 +0.007 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.076 +0.010 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.101 +0.011 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.133 +0.014 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.171 +0.018 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.216 +0.024 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.266 +0.027 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.322 +0.030 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.491 +0.042 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.693 +0.053 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.921 +0.062 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.169 +0.070 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.415 +0.061 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.657 +0.056 35 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.901 +0.057 37 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.145 +0.055 38 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.391 +0.055 40 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.641 +0.060 42 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.891 +0.064 45 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.015 +0.005 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.021 +0.006 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.030 +0.008 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 +0.011 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.058 +0.013 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.074 +0.013 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.095 +0.015 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.128 +0.025 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.156 +0.023 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.192 +0.026 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.230 +0.026 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.270 +0.035 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.321 +0.042 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.374 +0.043 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.434 +0.048 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.598 +0.052 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.786 +0.052 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.990 +0.047 17 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.212 +0.050 11 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.445 +0.052 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.683 +0.054 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.925 +0.055 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.169 +0.057 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.415 +0.058 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.660 +0.057 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.026 +0.004 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.035 +0.004 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.048 +0.007 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.063 +0.007 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.081 +0.011 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.104 +0.011 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.128 +0.014 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.153 +0.015 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.184 +0.017 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.233 +0.020 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.261 +0.024 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.305 +0.024 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.356 +0.029 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.408 +0.030 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.467 +0.035 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.628 +0.041 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.809 +0.042 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.008 +0.043 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.225 +0.048 16 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.453 +0.051 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.688 +0.053 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.927 +0.054 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.170 +0.056 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.415 +0.057 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.660 +0.057 0 0 0 0
TOTAL PUT 98 3,667 +77
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 ($0.001) CLOSING PRICE HK$ 9.965
28AUG26 6.50 C 0.000 0.000 0.000 3.477 +0.079 43 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 3.227 +0.079 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.978 +0.080 42 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.728 +0.079 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.479 +0.080 36 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.229 +0.079 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.980 +0.080 29 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.730 +0.079 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.481 +0.079 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 1.233 +0.079 22 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.988 +0.076 22 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.752 +0.071 21 0 148 0
28AUG26 9.50 C 0.000 0.000 0.000 0.536 +0.061 21 0 274 0
28AUG26 9.75 C 0.250 0.300 0.250 0.342 +0.047 20 20 253 +15
28AUG26 10.00 C 0.120 0.146 0.120 0.205 +0.034 21 17 538 +10
28AUG26 10.50 C 0.055 0.067 0.055 0.056 +0.011 22 19 996 +19
28AUG26 11.00 C 0.000 0.000 0.000 0.010 +0.003 22 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 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 3.480 +0.079 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.231 +0.083 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.982 +0.084 38 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.732 +0.079 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.479 +0.075 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.233 +0.083 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.984 +0.079 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.735 +0.079 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.487 +0.079 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 1.242 +0.078 22 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 1.004 +0.075 22 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.781 +0.071 22 0 179 0
29SEP26 9.50 C 0.000 0.000 0.000 0.564 +0.061 20 0 258 0
29SEP26 9.75 C 0.000 0.000 0.000 0.401 +0.034 21 0 141 0
29SEP26 10.00 C 0.000 0.000 0.000 0.277 +0.034 21 0 750 0
29SEP26 10.50 C 0.118 0.131 0.118 0.116 +0.024 22 44 517 +10
29SEP26 11.00 C 0.000 0.000 0.000 0.039 +0.010 22 0 648 0
29SEP26 11.50 C 0.000 0.000 0.000 0.012 +0.004 22 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 22 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 29 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 3.481 +0.080 42 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 3.231 +0.083 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.982 +0.080 34 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.732 +0.079 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.483 +0.079 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 2.234 +0.080 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.984 +0.079 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.736 +0.080 22 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.490 +0.082 22 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 1.251 +0.083 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 1.025 +0.086 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.817 +0.087 22 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.655 +0.090 23 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.468 +0.055 21 0 85 0
29OCT26 10.00 C 0.000 0.000 0.000 0.347 +0.071 21 0 156 0
29OCT26 10.50 C 0.000 0.000 0.000 0.192 +0.057 22 0 21 0
29OCT26 11.00 C 0.000 0.000 0.000 0.091 +0.034 22 0 154 0
29OCT26 11.50 C 0.000 0.000 0.000 0.040 +0.019 22 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.016 +0.009 22 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.006 +0.004 22 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 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 2.234 +0.080 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.985 +0.079 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.739 +0.083 23 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 1.500 +0.092 23 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 1.271 +0.068 23 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 1.059 +0.060 23 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.869 +0.051 23 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.682 +0.041 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.544 +0.033 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.429 +0.027 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.272 +0.020 23 0 60 0
27NOV26 11.00 C 0.165 0.165 0.165 0.153 +0.011 23 3 3 +3
27NOV26 11.50 C 0.000 0.000 0.000 0.081 +0.005 23 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.040 +0.003 23 0 19 0
27NOV26 12.50 C 0.000 0.000 0.000 0.019 +0.001 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.481 +0.080 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.231 +0.083 30 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.982 +0.080 30 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.732 +0.079 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.483 +0.079 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.234 +0.080 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.987 +0.081 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.745 +0.089 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.512 +0.089 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.271 +0.057 20 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 1.096 +0.067 22 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.918 +0.061 22 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.762 +0.056 22 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.607 +0.049 21 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.524 +0.048 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.335 +0.037 23 0 25 0
30DEC26 11.00 C 0.000 0.000 0.000 0.203 +0.025 23 0 83 0
30DEC26 11.50 C 0.000 0.000 0.000 0.118 +0.018 22 0 295 0
30DEC26 12.00 C 0.120 0.120 0.120 0.065 +0.010 22 7 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.035 +0.007 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.018 +0.004 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 22 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 3.481 +0.080 30 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.231 +0.075 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.982 +0.067 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.732 +0.079 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.487 +0.057 22 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.254 +0.055 23 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.030 +0.053 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.815 +0.061 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.580 +0.025 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.402 +0.034 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.237 +0.022 22 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.121 +0.058 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.977 +0.052 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.845 +0.071 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.708 +0.003 23 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.547 +0.038 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.389 +0.028 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.273 +0.022 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.187 +0.017 24 0 151 0
30MAR27 12.50 C 0.183 0.183 0.183 0.126 +0.013 24 30 67 +30
30MAR27 13.00 C 0.000 0.000 0.000 0.084 +0.010 24 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.054 +0.006 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.035 +0.004 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.022 +0.003 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.014 +0.002 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.009 +0.001 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.006 +0.001 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.496 +0.049 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.257 +0.049 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 3.019 +0.070 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.784 +0.068 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.554 +0.066 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.330 +0.064 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.115 +0.041 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.912 +0.041 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.719 +0.003 22 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.555 +0.054 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.398 +0.048 22 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.291 +0.086 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.120 +0.042 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.992 +0.037 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.882 +0.035 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.685 +0.029 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.525 +0.023 23 0 193 0
29JUN27 11.50 C 0.000 0.000 0.000 0.419 +0.016 24 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.316 +0.015 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.234 +0.011 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.170 +0.007 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.122 +0.005 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.089 +0.005 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.064 +0.003 24 0 31 0
TOTAL CALL 140 26,374 +87
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 38 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 33 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 140 0
28AUG26 9.00 P 0.000 0.000 0.000 0.006 -0.004 21 0 377 0
28AUG26 9.25 P 0.000 0.000 0.000 0.021 -0.007 22 0 550 0
28AUG26 9.50 P 0.000 0.000 0.000 0.052 -0.018 21 0 986 0
28AUG26 9.75 P 0.150 0.150 0.123 0.116 -0.040 21 38 523 +22
28AUG26 10.00 P 0.254 0.254 0.246 0.236 -0.046 22 63 280 +60
28AUG26 10.50 P 0.000 0.000 0.000 0.575 -0.069 21 0 353 0
28AUG26 11.00 P 0.000 0.000 0.000 1.036 -0.079 21 0 90 0
28AUG26 11.50 P 0.000 0.000 0.000 1.581 -0.070 44 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.096 -0.055 57 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.611 -0.040 69 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.126 -0.025 81 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.629 -0.022 90 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.136 -0.015 99 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.635 -0.016 106 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.129 -0.022 112 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.630 -0.021 118 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 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 26 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.003 0.000 23 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.007 0.000 22 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.016 -0.001 22 0 413 0
29SEP26 8.75 P 0.000 0.000 0.000 0.033 -0.004 21 0 274 0
29SEP26 9.00 P 0.000 0.000 0.000 0.065 -0.008 21 0 410 0
29SEP26 9.25 P 0.000 0.000 0.000 0.116 -0.014 21 0 232 0
29SEP26 9.50 P 0.000 0.000 0.000 0.194 -0.020 21 0 244 0
29SEP26 9.75 P 0.000 0.000 0.000 0.314 -0.035 22 0 216 0
29SEP26 10.00 P 0.000 0.000 0.000 0.449 -0.037 22 0 368 0
29SEP26 10.50 P 0.000 0.000 0.000 0.827 -0.060 24 0 944 0
29SEP26 11.00 P 0.000 0.000 0.000 1.238 -0.081 22 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.740 -0.050 28 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.258 -0.017 37 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.683 -0.083 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.177 -0.078 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.738 +0.003 49 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.237 +0.004 53 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.735 -0.019 57 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.234 +0.004 61 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.659 -0.093 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.231 -0.019 68 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.736 -0.013 73 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.156 -0.069 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.652 -0.095 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.005 +0.002 22 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.011 +0.003 22 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.022 +0.005 22 0 30 0
29OCT26 8.50 P 0.047 0.047 0.047 0.041 +0.006 22 16 68 +16
29OCT26 8.75 P 0.000 0.000 0.000 0.071 +0.006 22 0 35 0
29OCT26 9.00 P 0.000 0.000 0.000 0.117 +0.006 22 0 65 0
29OCT26 9.25 P 0.000 0.000 0.000 0.182 +0.002 22 0 55 0
29OCT26 9.50 P 0.000 0.000 0.000 0.268 -0.007 22 0 55 0
29OCT26 9.75 P 0.374 0.374 0.374 0.391 -0.008 22 30 78 +30
29OCT26 10.00 P 0.000 0.000 0.000 0.507 -0.040 21 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 0.888 -0.029 24 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.272 -0.088 22 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 1.781 -0.036 29 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.277 -0.018 33 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.764 -0.015 37 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.256 -0.018 40 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.747 -0.023 43 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.251 -0.013 47 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 4.744 -0.018 50 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.014 -0.005 23 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 0.027 -0.007 23 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.045 -0.009 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.073 -0.014 22 0 2 0
27NOV26 8.75 P 0.000 0.000 0.000 0.114 -0.019 22 0 100 0
27NOV26 9.00 P 0.000 0.000 0.000 0.170 -0.025 22 0 47 0
27NOV26 9.25 P 0.000 0.000 0.000 0.243 -0.032 22 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 0.334 -0.039 22 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.445 -0.049 22 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.611 -0.055 24 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 0.948 -0.064 24 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.312 -0.082 23 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 1.804 -0.033 27 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.288 -0.016 31 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 2.764 -0.021 33 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.256 -0.018 36 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 3.754 -0.016 39 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.252 -0.013 42 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 4.744 -0.018 44 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 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.014 0.000 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.024 -0.002 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.039 -0.003 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.064 -0.004 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.098 -0.007 22 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.145 -0.010 22 0 363 0
30DEC26 9.00 P 0.000 0.000 0.000 0.207 -0.019 22 0 334 0
30DEC26 9.25 P 0.000 0.000 0.000 0.283 -0.019 22 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.377 -0.024 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.498 -0.020 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.645 -0.021 23 0 333 0
30DEC26 10.50 P 0.000 0.000 0.000 0.959 -0.053 22 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.378 -0.050 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.820 -0.041 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.288 -0.031 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.764 -0.030 30 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.256 -0.023 32 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.756 -0.015 36 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.252 -0.014 38 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.744 -0.019 40 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.234 -0.027 42 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.687 -0.072 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.231 -0.028 46 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.736 -0.013 50 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.183 -0.072 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.682 -0.072 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.021 -0.003 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.035 -0.003 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.050 -0.005 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.074 -0.006 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.106 -0.007 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.148 -0.009 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.200 -0.012 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.262 -0.017 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.337 -0.019 23 0 129 0
30MAR27 9.25 P 0.000 0.000 0.000 0.427 -0.022 23 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.529 -0.027 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.642 -0.032 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.777 -0.030 23 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.100 -0.045 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.496 -0.018 25 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 1.906 -0.022 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.345 -0.016 27 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.764 -0.042 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.256 -0.025 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.756 -0.015 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.252 -0.014 33 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.744 -0.021 34 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.234 -0.028 35 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.687 -0.072 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.231 -0.028 39 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.021 -0.003 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.032 -0.005 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.050 -0.005 24 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.073 -0.007 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.101 -0.011 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.136 -0.014 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.183 -0.005 24 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.233 -0.013 24 0 73 0
29JUN27 8.50 P 0.000 0.000 0.000 0.301 -0.019 24 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.380 -0.026 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.468 -0.031 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.567 -0.033 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.680 -0.039 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 0.801 -0.044 24 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 0.941 -0.045 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.247 -0.053 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 1.597 -0.059 25 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 1.986 -0.066 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.409 -0.071 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 2.862 -0.075 28 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.337 -0.078 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.828 -0.081 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.306 -0.067 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.770 -0.067 33 0 0 0
TOTAL PUT 147 17,624 +128
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$ 11.610
28AUG26 8.00 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.38 +0.03 58 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.13 +0.03 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.88 +0.03 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.63 +0.02 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.39 +0.02 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.92 +0.05 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.65 0.00 36 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.25 +0.01 44 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 0.88 +0.02 44 0 266 0
28AUG26 11.50 C 0.50 0.50 0.50 0.58 +0.03 44 1 69 0
28AUG26 12.00 C 0.36 0.37 0.33 0.37 +0.03 45 16 122 +10
28AUG26 12.50 C 0.26 0.26 0.26 0.21 0.00 44 3 516 0
28AUG26 13.00 C 0.16 0.16 0.16 0.12 0.00 45 3 224 +3
28AUG26 13.50 C 0.00 0.00 0.00 0.06 0.00 44 0 214 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 44 0 104 0
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 48 0 110 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.88 +0.03 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.13 +0.03 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.39 +0.01 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.14 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.90 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.67 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 -0.04 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.18 -0.04 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.95 -0.05 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.74 -0.05 41 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.02 43 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 +0.04 45 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 0.00 44 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 0.00 43 0 457 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 0.00 43 0 145 0
29SEP26 13.00 C 0.35 0.35 0.35 0.26 0.00 43 3 177 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 0.00 43 0 86 0
29SEP26 14.00 C 0.20 0.20 0.20 0.11 0.00 43 2 441 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 43 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 0.00 44 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 46 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 54 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 59 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 70 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 3.69 +0.08 62 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.41 +0.03 50 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.16 0.00 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.96 +0.06 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.69 +0.02 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.46 +0.01 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.25 -0.02 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.07 +0.01 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.87 +0.05 46 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 1.50 -0.01 45 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.19 0.00 44 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 0.93 -0.01 44 0 18 0
29OCT26 12.00 C 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.54 -0.02 43 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 32 0
29OCT26 13.50 C 0.00 0.00 0.00 0.30 -0.02 43 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 62 0
29OCT26 15.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.09 0.00 44 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.06 -0.01 43 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 3.20 +0.04 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.96 +0.06 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.76 +0.08 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.52 +0.03 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.33 +0.01 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.13 +0.01 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.91 -0.03 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.61 0.00 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.31 +0.02 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.25 -0.01 42 0 2 0
27NOV26 15.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 -0.01 42 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 4.38 +0.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.17 +0.04 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.91 +0.03 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.69 +0.05 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 +0.03 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.24 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.00 +0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.79 +0.02 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.55 -0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.40 +0.03 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.21 +0.02 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 0.00 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.71 +0.01 43 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 -0.01 42 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.01 42 0 412 0
30DEC26 12.00 C 1.03 1.03 1.03 0.98 -0.01 42 15 3,357 +15
30DEC26 12.50 C 0.00 0.00 0.00 0.80 -0.02 42 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.02 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.02 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 38 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 3.77 +0.09 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.55 +0.06 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.36 +0.04 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.14 +0.05 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.97 +0.03 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.76 +0.05 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.63 +0.06 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.45 +0.04 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.29 +0.02 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.95 -0.03 40 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 0.00 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.50 -0.01 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.31 0.00 41 0 19 0
30MAR27 12.50 C 0.00 0.00 0.00 1.14 0.00 41 0 18 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.83 -0.01 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 -0.01 41 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 0.00 41 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 0.00 41 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 0.00 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.01 40 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 0.00 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 40 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 0.00 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 3.84 +0.03 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.65 +0.03 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.47 +0.02 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.30 +0.03 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.13 +0.03 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.97 +0.02 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.81 +0.02 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.66 +0.02 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.50 +0.02 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.24 +0.03 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.00 +0.03 40 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 1.78 +0.03 40 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.62 +0.06 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.45 +0.05 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 +0.02 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 +0.01 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.89 +0.01 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 +0.01 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.69 +0.01 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.61 +0.01 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 0.00 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 0.00 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
TOTAL CALL 43 14,542 +28
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 58 0
28AUG26 10.00 P 0.05 0.05 0.05 0.05 -0.01 44 12 142 +12
28AUG26 10.50 P 0.13 0.13 0.13 0.11 -0.02 43 3 259 +3
28AUG26 11.00 P 0.25 0.25 0.25 0.24 -0.03 43 3 127 +3
28AUG26 11.50 P 0.46 0.48 0.46 0.45 -0.03 44 25 281 +25
28AUG26 12.00 P 0.74 0.74 0.74 0.75 -0.03 46 2 354 +2
28AUG26 12.50 P 0.00 0.00 0.00 1.08 -0.03 44 0 81 0
28AUG26 13.00 P 0.00 0.00 0.00 1.53 +0.02 49 0 371 0
28AUG26 13.50 P 0.00 0.00 0.00 1.95 -0.07 47 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 2.48 -0.02 61 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.97 +0.02 67 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.47 0.00 74 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.93 -0.03 72 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.39 -0.03 0 0 57 -45
28AUG26 16.50 P 0.00 0.00 0.00 4.89 -0.03 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.39 -0.03 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.89 -0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.89 -0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.39 -0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.89 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.39 -0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.39 -0.03 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.39 -0.03 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 57 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 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 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 43 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 44 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 68 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.01 42 0 66 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 87 0
29SEP26 10.50 P 0.32 0.32 0.32 0.37 -0.02 42 2 74 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 267 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.02 41 0 199 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 -0.02 41 0 78 0
29SEP26 12.50 P 1.45 1.45 1.45 1.46 -0.08 40 5 63 +5
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.09 38 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 2.25 -0.03 36 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 -0.01 33 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.16 0.00 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 0.00 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.03 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.55 -0.01 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 -0.03 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.01 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.02 -0.01 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.04 +0.06 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.49 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.00 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.48 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.49 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.64 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.64 -0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 43 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 -0.01 42 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 173 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 -0.02 42 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 -0.02 42 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.28 -0.03 42 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.35 -0.03 42 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.52 -0.03 42 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.73 -0.04 41 0 77 0
29OCT26 11.50 P 0.00 0.00 0.00 0.99 -0.04 41 0 130 0
29OCT26 12.00 P 0.00 0.00 0.00 1.28 -0.04 41 0 311 0
29OCT26 12.50 P 0.00 0.00 0.00 1.61 -0.04 40 0 20 0
29OCT26 13.00 P 0.00 0.00 0.00 2.03 +0.02 43 0 46 0
29OCT26 13.50 P 0.00 0.00 0.00 2.46 0.00 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.88 -0.01 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.29 -0.02 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.76 0.00 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.21 -0.02 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.68 -0.02 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.17 -0.01 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.37 -0.02 41 0 10 0
27NOV26 10.00 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.63 -0.03 41 0 1 0
27NOV26 11.00 P 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.10 -0.04 41 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 1.40 -0.05 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.74 -0.05 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.15 +0.01 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.53 -0.01 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.98 +0.02 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.41 +0.01 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.83 -0.01 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.29 -0.01 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.77 +0.01 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.18 -0.05 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.02 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.03 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.03 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.03 40 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 94 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.04 40 0 221 0
30DEC26 11.00 P 0.00 0.00 0.00 0.95 -0.04 40 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 -0.05 40 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 -0.06 39 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 -0.01 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 0.00 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.62 0.00 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.05 +0.01 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.46 -0.01 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.89 -0.01 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 -0.05 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 0.00 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.27 0.00 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.72 -0.02 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.17 -0.06 36 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.67 -0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.12 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.60 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.11 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.59 -0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.54 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.64 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.64 -0.03 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.01 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.01 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.01 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.02 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.02 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 -0.02 39 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 -0.02 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.95 -0.02 39 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.19 -0.02 39 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.45 -0.03 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.73 -0.05 39 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 -0.06 39 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.44 +0.01 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 +0.01 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.22 0.00 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.58 -0.06 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.00 -0.06 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.45 -0.05 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.87 -0.06 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.34 -0.05 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.81 -0.05 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.27 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.74 -0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.17 -0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.67 -0.07 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.12 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.59 -0.11 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.57 -0.12 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.64 -0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.64 -0.03 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 0.00 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 -0.01 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 0.00 40 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.52 0.00 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.68 0.00 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.76 -0.01 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.85 -0.01 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.96 -0.01 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.17 -0.02 40 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.42 -0.03 40 0 0 0
29JUN27 11.50 P 1.66 1.66 1.66 1.70 -0.06 40 9 19 +9
29JUN27 12.00 P 0.00 0.00 0.00 2.00 -0.05 40 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 2.33 -0.05 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.65 -0.03 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.02 -0.03 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.41 -0.04 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.81 -0.04 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.22 -0.04 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.64 -0.03 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.04 -0.07 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.49 +0.01 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.90 -0.02 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.35 -0.03 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.81 -0.02 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.28 -0.02 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.75 -0.02 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.22 -0.03 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.71 -0.02 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.68 -0.02 41 0 0 0
TOTAL PUT 61 14,028 +16
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$ 11.370
28AUG26 6.75 C 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.39 -0.06 61 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.14 -0.06 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.89 -0.06 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.64 -0.06 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.40 -0.06 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.15 -0.07 43 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.92 -0.06 46 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.69 -0.07 46 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.47 -0.07 46 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 1.06 -0.08 45 0 82 0
28AUG26 11.00 C 0.00 0.00 0.00 0.73 -0.08 45 0 713 0
28AUG26 11.50 C 0.52 0.52 0.52 0.47 -0.05 45 2 174 0
28AUG26 12.00 C 0.29 0.29 0.28 0.29 -0.05 46 40 277 +29
28AUG26 12.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 145 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 217 0
28AUG26 14.00 C 0.06 0.06 0.06 0.03 -0.01 49 3 45 -3
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.65 -0.06 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.91 -0.06 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.66 -0.06 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.42 -0.06 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 -0.06 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 -0.06 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.70 -0.06 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.47 -0.06 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 -0.05 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 2.03 -0.06 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.83 -0.05 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 -0.05 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 -0.04 43 0 123 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 -0.05 42 0 73 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.01 44 0 78 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 -0.04 43 0 94 0
29SEP26 12.50 C 0.39 0.39 0.39 0.39 -0.02 44 3 90 +3
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 129 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 117 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 45 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.67 -0.06 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.42 -0.06 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.18 -0.06 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.93 -0.07 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.69 -0.06 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.46 -0.06 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.22 -0.06 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.99 -0.06 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.77 -0.06 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.55 -0.06 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.34 -0.06 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.14 -0.06 42 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.95 -0.06 42 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.77 -0.06 42 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.43 -0.06 42 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 1.16 -0.03 42 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.90 -0.05 42 0 42 0
29OCT26 12.00 C 0.00 0.00 0.00 0.71 -0.03 42 0 132 0
29OCT26 12.50 C 0.53 0.53 0.53 0.55 -0.03 43 3 705 +3
29OCT26 13.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 143 0
29OCT26 13.50 C 0.33 0.33 0.33 0.31 -0.03 43 4 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.06 - 42 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 3.27 -0.07 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.05 -0.07 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.84 -0.06 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.63 -0.06 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.43 -0.06 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.23 -0.07 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.05 -0.07 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.88 -0.06 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.56 -0.06 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.28 -0.06 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.03 -0.06 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.84 -0.02 41 0 5 0
27NOV26 12.50 C 0.00 0.00 0.00 0.68 -0.04 42 0 100 0
27NOV26 13.00 C 0.00 0.00 0.00 0.53 -0.05 41 0 0 0
27NOV26 13.50 C 0.48 0.48 0.48 0.42 -0.04 42 3 38 +3
27NOV26 14.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.25 -0.03 41 0 192 0
27NOV26 15.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 4.72 -0.06 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.48 -0.06 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.24 -0.07 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.01 -0.06 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.78 -0.07 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.56 -0.06 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.34 -0.07 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.13 -0.06 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.92 -0.07 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.72 -0.07 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 -0.07 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.35 -0.07 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.17 -0.07 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.01 -0.06 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.70 -0.07 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.06 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.06 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 -0.06 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.05 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.05 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.03 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 44 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 4.81 -0.07 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.58 -0.07 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.36 -0.07 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.15 -0.06 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.94 -0.06 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.73 -0.07 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.53 -0.07 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.34 -0.07 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.15 -0.07 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.97 -0.07 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.79 -0.07 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.63 -0.07 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.47 -0.07 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.31 -0.07 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.03 -0.07 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.77 -0.07 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.54 -0.07 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.34 -0.06 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.05 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.05 41 0 0 0
30MAR27 14.00 C 0.85 0.85 0.66 0.74 -0.05 41 32 200 -16
30MAR27 14.50 C 0.00 0.00 0.00 0.63 -0.05 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.92 -0.07 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.71 -0.06 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.50 -0.07 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.29 -0.07 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.10 -0.07 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.90 -0.07 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.72 -0.07 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.54 -0.07 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.36 -0.07 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.19 -0.08 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.03 -0.07 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.87 -0.08 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.72 -0.08 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.58 -0.07 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.31 -0.07 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 2.06 -0.08 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.84 -0.07 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.64 -0.07 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.45 -0.07 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 -0.07 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 -0.07 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.01 -0.06 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.89 -0.06 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.05 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 -0.05 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 -0.04 41 0 0 0
TOTAL CALL 90 7,849 +19
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 45 0 164 0
28AUG26 10.00 P 0.08 0.08 0.08 0.08 -0.01 45 2 150 +2
28AUG26 10.50 P 0.20 0.20 0.20 0.17 -0.02 44 5 147 0
28AUG26 11.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 76 0
28AUG26 11.50 P 0.58 0.58 0.58 0.58 -0.03 45 1 115 0
28AUG26 12.00 P 0.00 0.00 0.00 0.89 -0.01 45 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.27 +0.01 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.70 +0.03 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.16 +0.04 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.64 +0.05 46 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.63 +0.06 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.13 +0.06 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 53 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 0.02 +0.01 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 43 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 42 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 0.00 42 0 56 0
29SEP26 10.50 P 0.36 0.36 0.35 0.36 +0.01 42 8 23 +8
29SEP26 11.00 P 0.00 0.00 0.00 0.54 0.00 42 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 +0.01 42 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 0.00 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.04 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 +0.04 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.05 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 +0.06 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.17 +0.06 43 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.65 +0.06 44 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 4.63 +0.06 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.63 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.13 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.63 +0.06 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.63 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.13 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.63 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.63 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.63 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.63 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.63 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.63 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.63 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.63 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.63 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.63 +0.06 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 0.00 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 0.00 43 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.21 0.00 42 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.26 0.00 41 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.70 +0.01 42 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 0.96 +0.01 42 0 42 0
29OCT26 12.00 P 0.00 0.00 0.00 1.26 0.00 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.59 +0.02 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.96 +0.03 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.36 +0.04 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.78 +0.04 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.22 +0.04 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.69 +0.05 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.16 +0.05 42 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.64 - 41 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.60 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.07 0.00 41 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.36 +0.01 41 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.69 +0.01 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.05 +0.02 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.44 +0.02 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.85 +0.03 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.28 +0.04 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.73 +0.04 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.19 +0.04 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.66 - 41 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 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.01 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.01 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 -0.01 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 -0.01 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.01 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 0.00 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 0.00 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 +0.01 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 +0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.02 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.94 +0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.36 +0.03 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.79 +0.03 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.24 +0.04 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.70 +0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.17 +0.05 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.65 +0.05 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.14 +0.06 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.63 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.63 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.13 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.63 +0.06 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 9.63 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.63 +0.06 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.63 +0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.63 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.63 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.01 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.01 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.97 -0.01 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 -0.01 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.77 0.00 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.09 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.42 0.00 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.78 0.00 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.16 +0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 +0.02 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.97 +0.03 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 +0.02 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.83 +0.03 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.28 +0.04 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 +0.03 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.20 +0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.67 +0.04 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.15 +0.05 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.64 +0.05 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.13 +0.05 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.63 +0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.52 -0.02 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.18 -0.02 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.44 -0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.70 -0.01 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.00 0.00 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.31 0.00 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.64 0.00 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.99 0.00 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.36 +0.01 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.74 +0.01 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.14 +0.02 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.54 +0.01 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.97 +0.02 41 0 0 0
TOTAL PUT 16 2,700 +10
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$ 129.000
07AUG26 94.00 C 0.00 0.00 0.00 35.02 +11.89 143 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 34.02 +11.89 139 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 33.02 +11.89 134 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 32.02 +11.89 129 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 31.02 +11.87 124 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 30.02 +11.87 120 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 29.02 +11.86 115 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 28.02 +11.84 110 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 27.02 +11.81 106 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 26.02 +11.78 101 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 25.02 +11.73 97 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 24.02 +11.67 93 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 23.02 +11.59 88 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 22.02 +11.49 84 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 21.03 +11.37 93 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 20.03 +11.22 88 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 19.04 +10.97 90 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 18.05 +10.85 89 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 17.07 +10.63 90 0 0 0
07AUG26 113.00 C 8.00 8.00 8.00 16.09 +10.26 90 1 7 -1
07AUG26 114.00 C 0.00 0.00 0.00 15.13 +10.02 91 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 14.17 +9.56 91 0 2 0
07AUG26 116.00 C 0.00 0.00 0.00 13.22 +9.23 91 0 0 0
07AUG26 117.00 C 5.44 5.44 5.44 12.29 +8.87 91 1 1 0
07AUG26 118.00 C 7.50 7.50 7.50 11.38 +8.42 91 1 2 0
07AUG26 119.00 C 0.00 0.00 0.00 10.49 +8.02 91 0 3 0
07AUG26 120.00 C 5.00 10.30 3.10 9.63 +7.44 91 24 31 +4
07AUG26 121.00 C 0.00 0.00 0.00 8.79 +6.91 91 0 1 0
07AUG26 122.00 C 2.38 2.38 2.38 7.99 +6.40 91 15 16 +15
07AUG26 123.00 C 0.00 0.00 0.00 7.38 +6.06 96 0 5 0
07AUG26 124.00 C 1.68 7.50 1.68 6.63 +5.53 95 53 103 0
07AUG26 125.00 C 1.36 6.00 1.36 5.92 +5.02 94 31 40 +24
07AUG26 126.00 C 1.38 1.38 1.38 5.26 +4.52 94 9 29 +9
07AUG26 127.00 C 1.19 4.50 1.19 4.65 +4.05 93 38 30 +8
07AUG26 128.00 C 0.85 3.76 0.85 4.10 +3.62 94 18 34 0
07AUG26 129.00 C 1.41 3.78 1.41 3.59 +3.21 93 53 43 0
07AUG26 130.00 C 1.18 3.10 1.18 3.10 +2.79 93 164 135 +99
07AUG26 131.00 C 2.10 2.10 2.10 2.68 +2.44 93 2 22 +2
07AUG26 132.00 C 3.10 3.10 3.10 2.29 +2.10 93 162 147 -15
07AUG26 133.00 C 0.00 0.00 0.00 1.95 +1.80 92 0 15 0
07AUG26 134.00 C 0.40 0.40 0.40 1.64 +1.53 92 1 20 0
07AUG26 135.00 C 2.05 2.16 1.28 1.36 +1.27 91 94 97 +46
07AUG26 136.00 C 1.52 1.52 1.52 1.15 +1.08 92 5 6 +5
07AUG26 137.00 C 0.42 1.00 0.42 0.95 +0.90 92 20 20 +20
07AUG26 138.00 C 0.95 0.95 0.95 0.78 +0.74 92 4 94 +3
14AUG26 97.00 C 0.00 0.00 0.00 32.11 +11.61 76 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 31.12 +11.55 76 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 30.14 +11.48 77 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 29.16 +11.40 77 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 28.18 +11.31 76 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 27.23 +11.23 78 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 26.24 +11.09 76 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 25.28 +10.96 76 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 24.33 +10.82 77 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 23.07 +10.35 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 22.44 +10.49 76 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 21.30 +10.09 66 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 20.16 +9.67 53 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 19.18 +9.38 52 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 18.59 +9.46 69 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 17.83 +9.34 74 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 17.07 +9.42 76 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 16.23 +9.02 76 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 15.41 +8.78 76 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 14.60 +8.29 76 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 13.82 +8.13 76 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 13.05 +7.81 76 0 2 0
14AUG26 119.00 C 0.00 0.00 0.00 12.31 +7.46 76 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 11.59 +7.19 76 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 10.90 +6.88 76 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 10.23 +6.58 76 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 9.58 +6.21 76 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 8.96 +5.89 76 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 8.39 +5.61 77 0 2 0
14AUG26 126.00 C 3.46 5.35 3.46 7.89 +5.34 77 32 22 +22
14AUG26 127.00 C 3.01 3.01 3.01 7.33 +5.03 77 10 10 +10
14AUG26 128.00 C 4.04 4.36 4.04 6.82 +4.75 77 19 19 +19
14AUG26 129.00 C 2.95 2.95 2.95 6.34 +4.49 77 15 15 +15
14AUG26 130.00 C 2.40 5.03 2.40 5.89 +4.23 78 10 9 +9
14AUG26 131.00 C 4.67 4.67 4.67 5.46 +3.97 78 1 1 +1
14AUG26 132.00 C 5.30 5.30 5.30 5.08 +3.75 78 1 1 +1
14AUG26 133.00 C 2.37 4.91 2.37 4.68 +3.50 78 19 8 +8
14AUG26 134.00 C 0.00 0.00 0.00 4.30 +3.25 78 0 0 0
14AUG26 135.00 C 2.63 4.23 2.63 3.94 +3.01 78 15 22 +7
14AUG26 136.00 C 3.92 3.92 3.45 3.61 +2.79 78 6 6 +5
14AUG26 137.00 C 3.68 3.68 3.19 3.30 +2.57 78 164 214 +164
14AUG26 138.00 C 1.39 3.70 1.39 3.01 +2.37 78 189 103 +103
28AUG26 65.00 C 0.00 0.00 0.00 64.12 +11.89 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.63 +11.90 83 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 59.13 +11.89 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 56.64 +11.88 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 54.15 +11.87 75 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 51.66 +11.85 74 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 49.17 +11.68 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.70 +11.59 73 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 44.23 +11.95 73 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 41.95 +11.81 84 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.35 +11.45 73 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 36.94 +11.42 73 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 34.57 +11.55 73 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 32.25 +10.99 73 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 29.25 +10.02 46 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 27.06 +10.26 57 0 113 0
28AUG26 105.00 C 21.51 23.00 21.51 24.81 +9.31 58 20 141 0
28AUG26 107.50 C 0.00 0.00 0.00 23.12 +9.31 67 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 20.91 +8.68 65 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 19.67 +8.89 74 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 17.76 +8.39 73 0 250 0
28AUG26 117.50 C 16.50 16.50 16.50 16.53 +8.34 77 1 282 -1
28AUG26 120.00 C 11.30 13.21 11.30 14.01 +6.88 69 3 390 -1
28AUG26 122.50 C 0.00 0.00 0.00 12.94 +6.80 73 0 28 0
28AUG26 125.00 C 7.50 12.15 7.50 11.86 +6.55 75 16 152 +7
28AUG26 127.50 C 0.00 0.00 0.00 10.32 +5.74 73 0 45 0
28AUG26 130.00 C 6.80 10.00 6.80 9.11 +5.17 73 230 187 +104
28AUG26 132.50 C 5.05 8.00 5.05 8.21 +4.86 74 14 126 +13
28AUG26 135.00 C 7.35 7.36 7.35 7.18 +4.35 74 2 94 +1
28AUG26 137.50 C 4.40 6.10 4.40 6.33 +3.96 74 2 64 0
28AUG26 140.00 C 3.03 6.16 3.03 5.50 +3.52 74 30 215 +27
28AUG26 142.50 C 3.50 3.50 3.50 4.81 +3.16 74 10 102 0
28AUG26 145.00 C 2.40 4.20 2.40 4.16 +2.79 74 7 102 +7
28AUG26 147.50 C 2.60 2.60 2.60 3.59 +2.46 74 2 38 +2
28AUG26 150.00 C 1.69 3.80 1.69 3.00 +2.07 73 99 263 +83
28AUG26 152.50 C 1.92 1.92 1.92 2.65 +1.89 73 5 167 +5
28AUG26 155.00 C 1.50 2.64 1.50 2.26 +1.64 73 36 416 +31
28AUG26 157.50 C 0.00 0.00 0.00 1.93 +1.42 73 0 34 0
28AUG26 160.00 C 1.89 2.00 1.89 1.64 +1.23 73 8 323 +5
28AUG26 162.50 C 0.00 0.00 0.00 1.39 +1.05 73 0 33 0
28AUG26 165.00 C 1.00 1.60 1.00 1.17 +0.90 73 16 110 +15
28AUG26 167.50 C 0.00 0.00 0.00 0.99 +0.77 73 0 24 0
28AUG26 170.00 C 0.00 0.00 0.00 0.83 +0.65 73 0 261 0
28AUG26 172.50 C 0.00 0.00 0.00 0.70 +0.56 73 0 91 0
28AUG26 175.00 C 0.00 0.00 0.00 0.58 +0.47 73 0 58 0
28AUG26 177.50 C 0.00 0.00 0.00 0.49 +0.40 73 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.41 +0.34 73 0 267 0
28AUG26 182.50 C 0.00 0.00 0.00 0.34 +0.28 73 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.28 +0.23 73 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.23 +0.19 73 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.19 +0.16 73 0 209 0
28AUG26 192.50 C 0.00 0.00 0.00 0.16 +0.14 73 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.13 +0.12 73 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 64.33 +11.86 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.86 +11.83 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.41 +11.88 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.64 +11.88 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.54 +12.26 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.14 +12.29 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.76 +12.23 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.41 +12.27 69 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 44.23 +11.13 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.95 +10.54 43 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 39.42 +10.77 36 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 37.25 +10.40 49 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 35.78 +10.90 63 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 33.20 +10.15 58 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 31.79 +10.45 65 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 29.34 +9.02 61 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 28.35 +10.18 69 0 2,356 0
29SEP26 107.50 C 0.00 0.00 0.00 25.77 +8.54 63 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 24.09 +8.75 64 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 22.48 +8.00 65 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 20.94 +7.89 65 1 111 0
29SEP26 117.50 C 14.07 15.16 14.07 19.48 +7.50 66 45 133 +45
29SEP26 120.00 C 15.00 18.50 15.00 18.10 +7.17 66 6 150 0
29SEP26 122.50 C 0.00 0.00 0.00 16.78 +6.83 66 0 37 0
29SEP26 125.00 C 13.77 14.26 13.77 15.86 +7.07 68 202 285 +157
29SEP26 127.50 C 12.80 14.27 12.80 14.37 +6.17 67 105 214 +105
29SEP26 130.00 C 11.75 13.13 11.75 13.44 +5.97 68 21 488 +1
29SEP26 132.50 C 0.00 0.00 0.00 12.41 +5.62 68 0 115 0
29SEP26 135.00 C 11.20 11.67 11.20 11.45 +5.28 68 8 88 +2
29SEP26 137.50 C 0.00 0.00 0.00 10.52 +4.92 68 0 20 0
29SEP26 140.00 C 6.15 8.88 6.15 9.72 +4.69 69 108 316 +102
29SEP26 142.50 C 0.00 0.00 0.00 9.05 +4.53 69 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 8.34 +4.29 70 0 47 0
29SEP26 147.50 C 4.75 5.60 4.75 7.64 +4.01 70 3 35 +3
29SEP26 150.00 C 5.81 6.76 5.64 6.72 +3.48 68 235 1,271 +142
29SEP26 152.50 C 0.00 0.00 0.00 6.38 +3.48 69 0 91 0
29SEP26 155.00 C 5.21 5.21 5.21 5.85 +3.26 70 1 116 +1
29SEP26 157.50 C 0.00 0.00 0.00 5.37 +3.06 70 0 15 0
29SEP26 160.00 C 4.10 4.99 4.10 4.94 +2.89 70 3 177 +2
29SEP26 162.50 C 0.00 0.00 0.00 4.50 +2.67 70 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 4.10 +2.48 70 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 3.72 +2.28 70 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 3.38 +2.10 70 0 1,107 0
29SEP26 172.50 C 3.13 3.13 3.13 3.07 +1.93 70 10 446 0
29SEP26 175.00 C 2.54 3.09 2.54 2.78 +1.77 70 50 1,103 +50
29SEP26 177.50 C 2.42 2.68 2.42 2.52 +1.63 70 25 760 0
29SEP26 180.00 C 1.90 2.23 1.90 2.29 +1.50 70 34 169 +34
29SEP26 182.50 C 2.05 2.29 1.97 2.07 +1.37 70 60 211 -30
29SEP26 185.00 C 2.11 2.11 2.11 1.87 +1.25 70 10 358 0
29SEP26 187.50 C 1.95 1.95 1.95 1.69 +1.14 70 10 75 0
29SEP26 190.00 C 1.81 1.81 1.81 1.53 +1.05 70 10 813 0
29SEP26 192.50 C 1.69 1.69 1.69 1.38 +0.95 70 10 40 +10
29SEP26 195.00 C 1.57 1.57 1.57 1.25 +0.89 70 10 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.13 +0.80 70 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.02 +0.73 70 0 62 0
29SEP26 205.00 C 0.00 0.00 0.00 0.83 +0.60 70 0 100 0
29SEP26 210.00 C 0.00 0.00 0.00 0.67 +0.49 69 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 0.55 +0.41 70 0 9 0
29SEP26 220.00 C 0.84 0.84 0.84 0.43 +0.32 69 15 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.35 +0.27 69 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.28 +0.21 69 0 51 0
29SEP26 235.00 C 0.37 0.59 0.37 0.23 +0.18 69 4 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.19 +0.15 69 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.15 +0.12 69 0 0 0
29SEP26 250.00 C 0.42 0.42 0.42 0.12 +0.10 69 4 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 +0.09 69 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 +0.07 69 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 +0.06 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 +0.05 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 +0.04 71 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 64.57 +11.74 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 62.15 +12.12 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 59.74 +12.10 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 57.35 +11.93 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 54.99 +12.10 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 52.14 +11.09 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 49.76 +11.72 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 47.41 +10.98 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 45.80 +11.46 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 42.51 +10.49 47 0 0 0
29OCT26 90.00 C 42.00 42.00 42.00 40.45 +10.30 51 1 1 0
29OCT26 92.50 C 0.00 0.00 0.00 38.52 +9.89 55 0 87 0
29OCT26 95.00 C 32.50 32.50 32.50 37.13 +10.52 61 1 135 0
29OCT26 97.50 C 0.00 0.00 0.00 35.29 +10.34 62 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 33.38 +10.02 63 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 30.84 +9.00 58 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 29.13 +8.74 59 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 27.47 +8.45 60 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 25.88 +7.62 60 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 24.38 +7.39 61 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 23.35 +7.79 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 21.82 +7.43 63 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 20.78 +7.40 64 0 28 0
29OCT26 122.50 C 15.67 15.67 15.67 19.49 +7.10 64 15 30 +13
29OCT26 125.00 C 0.00 0.00 0.00 17.74 +6.26 62 0 23 0
29OCT26 127.50 C 15.85 15.85 15.85 17.27 +6.63 65 15 46 +1
29OCT26 130.00 C 11.45 15.30 11.45 15.80 +5.94 64 18 288 +18
29OCT26 132.50 C 0.00 0.00 0.00 15.10 +6.09 65 0 15 0
29OCT26 135.00 C 13.95 13.95 13.95 13.95 +5.61 64 15 15 +15
29OCT26 137.50 C 0.00 0.00 0.00 13.17 +5.50 65 0 0 0
29OCT26 140.00 C 11.24 12.45 11.10 12.31 +4.91 65 203 203 +203
29OCT26 142.50 C 9.32 11.00 9.32 11.59 +4.85 66 5 20 +5
27NOV26 95.00 C 0.00 0.00 0.00 38.70 +10.50 62 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 36.56 +9.94 61 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 35.08 +9.96 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 33.58 +9.91 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 31.39 +9.10 61 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 29.55 +8.58 60 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 28.06 +8.35 61 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 26.71 +8.19 61 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 25.70 +8.04 63 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 23.86 +7.32 61 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 22.62 +7.14 62 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 21.46 +6.98 62 0 0 0
27NOV26 125.00 C 19.18 19.18 19.18 20.21 +6.68 62 15 15 +15
27NOV26 127.50 C 18.12 18.12 18.12 19.69 +7.06 64 15 15 +15
27NOV26 130.00 C 0.00 0.00 0.00 18.60 +6.81 64 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.57 +6.55 64 0 0 0
27NOV26 135.00 C 15.00 15.00 15.00 16.59 +6.02 64 2 2 +2
27NOV26 137.50 C 0.00 0.00 0.00 15.66 +5.79 64 0 0 0
27NOV26 140.00 C 13.41 15.28 13.41 14.98 +5.76 65 196 196 +196
30DEC26 65.00 C 0.00 0.00 0.00 64.57 +11.24 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.15 +11.04 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.74 +10.81 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.49 +10.70 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.13 +10.43 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.12 +10.53 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.01 +10.41 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.26 +10.55 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.32 +10.42 58 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 45.08 +9.97 56 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 43.15 +9.76 57 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 41.26 +9.43 57 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 39.45 +9.62 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.62 +9.36 58 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 36.20 +9.33 59 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 34.58 +9.07 60 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 32.74 +8.70 59 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 31.25 +8.52 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.24 +8.04 61 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 28.42 +8.07 60 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 27.09 +7.85 60 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 26.10 +7.80 61 0 1,000 0
30DEC26 120.00 C 25.00 25.00 25.00 25.24 +8.06 62 1 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 23.66 +7.43 61 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 22.46 +7.14 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 21.19 +6.61 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 20.61 +6.76 62 0 210 0
30DEC26 132.50 C 0.00 0.00 0.00 19.64 +6.53 63 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 18.55 +6.23 62 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 17.79 +6.16 63 0 0 0
30DEC26 140.00 C 15.69 16.90 15.48 17.43 +6.06 64 271 273 +270
30DEC26 142.50 C 0.00 0.00 0.00 16.13 +5.49 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 15.34 +5.20 63 0 0 0
30DEC26 147.50 C 15.21 15.21 15.21 14.45 +4.90 63 3 2 -3
30DEC26 150.00 C 12.70 12.70 12.70 14.09 +5.10 64 5 45 0
30DEC26 152.50 C 0.00 0.00 0.00 12.64 +4.18 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 11.99 +4.03 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 11.37 +3.88 62 0 16 0
30DEC26 160.00 C 9.90 11.00 9.83 10.78 +3.73 62 7 110 +6
30DEC26 162.50 C 0.00 0.00 0.00 10.46 +3.83 63 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 10.04 +3.80 63 0 1 0
30DEC26 167.50 C 10.09 10.09 9.21 9.34 +3.47 62 4 8 +1
30DEC26 170.00 C 8.35 9.30 8.35 9.24 +3.72 64 195 229 +195
30DEC26 172.50 C 0.00 0.00 0.00 8.28 +3.09 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 7.97 +3.09 63 0 50 0
30DEC26 177.50 C 0.00 0.00 0.00 7.48 +2.89 62 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 7.12 +2.81 62 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 6.73 +2.67 62 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 6.39 +2.58 62 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 6.09 +2.50 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.87 +2.50 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 5.68 +2.51 63 0 41 0
30DEC26 195.00 C 3.96 3.96 3.96 5.37 +2.39 63 5 13 +5
30DEC26 197.50 C 0.00 0.00 0.00 5.03 +2.23 63 0 10 0
30DEC26 200.00 C 5.00 5.00 5.00 4.77 +2.14 63 2 79 0
30DEC26 205.00 C 0.00 0.00 0.00 4.32 +1.99 63 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.87 +1.81 63 0 3 0
30DEC26 215.00 C 3.57 3.57 3.57 3.47 +1.65 63 15 64 0
30DEC26 220.00 C 3.30 3.30 3.30 3.11 +1.55 63 50 60 +50
30DEC26 225.00 C 3.02 3.02 3.02 2.79 +1.41 63 15 15 +15
30DEC26 230.00 C 2.20 2.80 2.20 2.50 +1.24 63 16 59 +15
30DEC26 235.00 C 0.00 0.00 0.00 2.25 +1.17 63 0 4 0
30DEC26 240.00 C 2.44 2.44 2.44 2.02 +1.06 63 25 41 +25
30DEC26 245.00 C 0.00 0.00 0.00 1.81 +0.96 63 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 1.62 +0.87 63 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.41 +0.75 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.27 +0.68 63 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.14 +0.62 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.02 +0.56 63 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.92 +0.51 63 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.83 +0.47 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.74 +0.42 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.69 +0.40 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.60 +0.34 63 0 0 0
30DEC26 300.00 C 1.09 1.10 1.09 0.56 +0.33 63 25 380 -25
30MAR27 65.00 C 0.00 0.00 0.00 65.67 +10.28 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 63.53 +10.19 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.61 +10.27 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.40 +10.01 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 57.37 +9.88 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 55.52 +9.87 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.58 +9.73 56 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 51.69 +9.58 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.84 +9.92 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.03 +9.76 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.27 +9.61 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.56 +8.87 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.90 +9.28 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.22 +9.03 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.73 +8.83 57 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 38.31 +8.83 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.84 +8.54 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.43 +8.36 58 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 34.11 +8.17 58 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 32.84 +7.97 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.61 +7.81 58 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 30.42 +7.78 58 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 29.27 +7.44 59 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 28.16 +7.37 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 27.09 +6.83 59 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 26.05 +6.65 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.48 +6.88 60 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 24.55 +6.79 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 23.26 +6.02 59 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 22.82 +6.12 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 21.95 +5.98 61 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 21.13 +5.94 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 20.33 +5.76 61 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 19.34 +5.39 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 18.99 +5.65 61 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 17.62 +4.87 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.99 +4.80 60 2 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.66 +5.00 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.18 +5.04 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 15.56 +4.91 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.99 +4.81 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 14.55 +4.81 62 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 13.33 +4.02 60 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 13.32 +4.42 61 0 0 0
30MAR27 175.00 C 11.42 11.42 11.42 12.93 +4.42 62 4 5 +4
30MAR27 177.50 C 0.00 0.00 0.00 12.57 +4.43 62 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 11.77 +3.99 61 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 11.62 +4.18 62 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.92 +3.80 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 10.57 +3.77 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 10.21 +3.70 62 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 9.75 +3.52 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 9.48 +3.53 62 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.15 +3.45 62 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 8.82 +3.37 62 0 53 0
30MAR27 205.00 C 0.00 0.00 0.00 8.16 +3.17 62 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 7.54 +2.97 62 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 6.98 +2.80 62 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.46 +2.74 62 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 5.98 +2.47 62 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 5.53 +2.40 62 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 5.12 +2.17 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.74 +2.03 62 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 4.40 +1.98 62 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 4.07 +1.85 61 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.78 +1.74 61 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.50 +1.63 61 0 200 0
30MAR27 265.00 C 2.71 2.89 2.71 3.25 +1.53 61 45 15 -45
30MAR27 270.00 C 0.00 0.00 0.00 3.01 +1.43 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.72 +1.26 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.60 +1.26 61 0 30 0
30MAR27 285.00 C 3.05 3.05 3.05 2.41 +1.18 61 15 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.18 +1.04 61 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 67.58 +11.22 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 65.52 +11.09 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 63.51 +10.99 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 61.54 +10.88 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 59.62 +10.74 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 57.75 +10.61 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 55.90 +10.46 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 54.13 +10.33 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 52.09 +9.88 58 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 50.41 +9.71 58 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 48.77 +9.59 58 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 47.18 +9.44 58 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 45.64 +9.27 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 44.14 +9.09 58 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 42.69 +8.96 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 41.27 +8.83 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 39.93 +8.66 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 38.63 +8.31 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 37.36 +7.97 59 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 36.23 +7.91 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 35.04 +7.61 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.89 +7.45 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.64 +7.15 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 32.49 +7.94 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 31.44 +7.67 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 30.43 +7.62 61 0 0 0
29JUN27 130.00 C 24.05 24.05 24.05 29.46 +7.44 61 15 30 +15
29JUN27 132.50 C 0.00 0.00 0.00 28.52 +7.28 61 0 15 0
29JUN27 135.00 C 25.71 25.71 25.71 27.59 +7.14 61 15 16 +15
29JUN27 137.50 C 0.00 0.00 0.00 26.63 +6.93 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.68 +6.75 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 24.84 +6.68 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 24.07 +6.53 61 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 23.30 +6.36 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.53 +6.20 61 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 21.63 +5.90 60 1 38 0
TOTAL CALL 3,905 34,635 +2,531
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 154 0 101 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 149 0 126 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 144 0 101 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 -0.01 135 0 1 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 -0.02 130 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.03 126 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 -0.05 121 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 -0.08 117 0 4 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.11 112 0 7 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.16 108 0 0 0
07AUG26 105.00 P 0.09 0.14 0.09 0.01 -0.22 104 55 68 -47
07AUG26 106.00 P 0.08 0.08 0.08 0.01 -0.30 99 19 98 +9
07AUG26 107.00 P 0.08 0.08 0.08 0.01 -0.41 95 5 12 -5
07AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.53 91 0 33 0
07AUG26 109.00 P 0.00 0.00 0.00 0.02 -0.64 94 0 45 0
07AUG26 110.00 P 0.25 0.25 0.19 0.03 -0.82 93 42 127 -8
07AUG26 111.00 P 0.00 0.00 0.00 0.04 -1.09 92 0 2 0
07AUG26 112.00 P 0.89 0.89 0.18 0.06 -1.27 93 44 36 +16
07AUG26 113.00 P 1.09 1.09 0.54 0.08 -1.56 92 21 19 +14
07AUG26 114.00 P 0.00 0.00 0.00 0.11 -1.85 91 0 5 0
07AUG26 115.00 P 0.54 0.54 0.28 0.15 -2.26 91 49 122 -21
07AUG26 116.00 P 1.20 1.20 1.12 0.21 -2.69 91 5 14 +5
07AUG26 117.00 P 0.00 0.00 0.00 0.28 -3.04 91 0 0 0
07AUG26 118.00 P 0.50 0.50 0.43 0.37 -3.58 91 5 49 +3
07AUG26 119.00 P 1.10 1.20 0.89 0.48 -4.07 91 14 10 +6
07AUG26 120.00 P 2.20 2.20 1.00 0.59 -4.49 90 24 24 +22
07AUG26 121.00 P 0.00 0.00 0.00 0.75 -5.02 90 0 1 0
07AUG26 122.00 P 0.00 0.00 0.00 0.94 -5.55 90 0 15 0
07AUG26 123.00 P 1.81 1.81 0.99 1.17 -6.08 90 2 4 +1
07AUG26 124.00 P 2.42 2.42 1.66 1.49 -6.54 91 3 4 +2
07AUG26 125.00 P 3.95 3.95 1.40 1.73 -7.12 89 174 121 +121
07AUG26 126.00 P 0.00 0.00 0.00 2.07 -7.52 89 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 2.46 -8.00 89 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 2.89 -8.45 88 0 0 0
07AUG26 129.00 P 3.87 3.87 3.87 3.35 -8.90 88 30 30 +30
07AUG26 130.00 P 4.21 4.52 3.50 4.13 -9.44 94 19 9 +9
07AUG26 131.00 P 0.00 0.00 0.00 4.48 -9.63 88 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 5.09 -9.97 87 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 5.79 -10.23 88 0 0 0
07AUG26 134.00 P 0.00 0.00 0.00 6.51 -10.48 89 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 7.26 -11.24 89 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 8.05 -11.46 89 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 8.86 -11.07 89 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 9.77 -11.52 92 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.04 -0.29 77 0 60 0
14AUG26 98.00 P 0.00 0.00 0.00 0.06 -0.35 78 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.07 -0.41 77 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.09 -0.49 77 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.11 -0.59 77 0 5 0
14AUG26 102.00 P 0.45 0.45 0.45 0.14 -0.66 77 15 15 +15
14AUG26 103.00 P 0.00 0.00 0.00 0.17 -0.77 77 0 2 0
14AUG26 104.00 P 0.00 0.00 0.00 0.21 -0.89 77 0 3 0
14AUG26 105.00 P 1.00 1.00 0.63 0.26 -1.05 77 20 18 +15
14AUG26 106.00 P 0.00 0.00 0.00 0.31 -1.17 77 0 2 0
14AUG26 107.00 P 1.10 1.10 0.45 0.38 -1.36 77 10 10 +10
14AUG26 108.00 P 0.91 0.91 0.91 0.45 -1.53 77 1 3 +1
14AUG26 109.00 P 1.03 1.10 1.03 0.53 -1.73 77 6 7 +4
14AUG26 110.00 P 2.00 2.00 0.69 0.61 -1.93 76 41 45 +41
14AUG26 111.00 P 1.57 1.57 1.57 0.70 -2.18 76 2 2 +2
14AUG26 112.00 P 1.53 1.75 1.53 0.82 -2.42 76 2 2 +2
14AUG26 113.00 P 0.00 0.00 0.00 0.97 -2.66 76 0 0 0
14AUG26 114.00 P 2.01 2.01 2.01 1.11 -2.95 76 1 2 +1
14AUG26 115.00 P 3.66 3.66 1.68 1.29 -3.23 76 85 83 +83
14AUG26 116.00 P 1.30 1.30 1.30 1.48 -3.49 75 1 1 0
14AUG26 117.00 P 2.10 2.10 1.48 1.67 -3.91 75 22 22 +22
14AUG26 118.00 P 3.39 3.39 1.93 1.97 -3.97 76 45 31 +30
14AUG26 119.00 P 5.50 5.50 1.95 2.17 -4.41 75 20 30 0
14AUG26 120.00 P 5.39 5.39 2.50 2.42 -4.78 75 65 62 +62
14AUG26 121.00 P 3.26 3.26 3.26 2.74 -5.21 75 3 3 +3
14AUG26 122.00 P 4.30 4.30 3.16 3.06 -5.69 75 4 4 +4
14AUG26 123.00 P 5.69 5.69 3.20 3.38 -5.76 75 16 16 +16
14AUG26 124.00 P 0.00 0.00 0.00 3.77 -6.08 75 0 0 0
14AUG26 125.00 P 5.00 5.00 4.06 4.16 -6.40 75 23 23 +23
14AUG26 126.00 P 0.00 0.00 0.00 4.56 -6.72 75 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 5.03 -7.02 74 0 0 0
14AUG26 128.00 P 5.30 5.30 5.30 5.50 -7.32 74 1 1 +1
14AUG26 129.00 P 0.00 0.00 0.00 6.06 -7.54 75 0 0 0
14AUG26 130.00 P 8.50 8.50 6.00 6.56 -7.87 75 8 6 +6
14AUG26 131.00 P 0.00 0.00 0.00 7.13 -8.13 75 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 7.73 -8.36 75 0 0 0
14AUG26 133.00 P 9.18 9.18 9.18 8.38 -8.58 75 3 3 +3
14AUG26 134.00 P 0.00 0.00 0.00 8.95 -8.89 74 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 9.91 -8.81 79 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 10.42 -9.70 76 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 11.13 -10.02 76 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 11.84 -9.57 76 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 -0.04 75 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.03 -0.07 74 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.05 -0.11 74 0 175 0
28AUG26 85.00 P 0.28 0.28 0.28 0.08 -0.17 74 1 117 -1
28AUG26 87.50 P 0.00 0.00 0.00 0.12 -0.26 73 0 194 0
28AUG26 90.00 P 0.47 0.47 0.47 0.18 -0.39 73 40 278 -40
28AUG26 92.50 P 0.00 0.00 0.00 0.27 -0.54 73 0 123 0
28AUG26 95.00 P 0.79 0.79 0.79 0.40 -0.71 73 1 1,161 -1
28AUG26 97.50 P 0.00 0.00 0.00 0.57 -0.94 73 0 198 0
28AUG26 100.00 P 1.60 1.60 0.90 0.78 -1.22 73 30 418 +20
28AUG26 102.50 P 0.00 0.00 0.00 1.02 -1.54 72 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 1.34 -1.89 72 0 34 0
28AUG26 107.50 P 2.84 2.94 2.84 1.72 -2.33 72 10 83 -10
28AUG26 110.00 P 2.68 2.68 2.20 2.22 -2.69 72 5 137 +5
28AUG26 112.50 P 4.24 4.24 4.24 2.79 -3.22 72 10 30 +10
28AUG26 115.00 P 4.40 4.41 3.68 3.44 -3.70 72 59 205 +14
28AUG26 117.50 P 5.30 5.30 4.03 4.22 -4.24 71 43 318 +41
28AUG26 120.00 P 6.60 6.60 4.76 5.26 -4.65 73 195 179 +119
28AUG26 122.50 P 6.80 7.10 5.64 6.05 -5.43 71 8 17 -2
28AUG26 125.00 P 7.08 7.08 7.08 7.14 -6.12 71 5 101 0
28AUG26 127.50 P 0.00 0.00 0.00 8.47 -6.25 72 0 75 0
28AUG26 130.00 P 10.32 10.32 9.00 9.85 -6.67 72 161 142 +135
28AUG26 132.50 P 0.00 0.00 0.00 11.29 -7.17 73 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 12.71 -8.32 72 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 14.52 -8.55 73 0 15 0
28AUG26 140.00 P 17.00 17.00 17.00 15.93 -9.41 71 2 16 +1
28AUG26 142.50 P 0.00 0.00 0.00 17.90 -9.50 72 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 19.75 -9.93 72 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 22.30 -9.94 78 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.23 -9.97 77 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 26.34 -9.96 78 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.79 -9.98 82 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 30.45 -10.63 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.62 -11.03 76 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 34.80 -10.71 75 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 37.29 -10.87 78 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 39.39 -11.86 75 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 42.45 -11.25 87 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 44.42 -12.16 82 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.75 -11.17 81 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 48.97 -11.43 78 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.34 -12.09 77 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 54.38 -11.52 92 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 56.04 -11.86 67 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.66 -11.74 77 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.07 -11.83 74 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 63.80 -11.60 88 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.00 -11.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.05 69 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.07 69 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.09 69 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.15 -0.13 69 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.21 -0.18 69 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.30 -0.23 69 0 12 0
29SEP26 80.00 P 0.67 0.67 0.67 0.41 -0.35 69 10 98 -10
29SEP26 82.50 P 0.00 0.00 0.00 0.56 -0.44 70 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.72 -0.58 69 0 63 0
29SEP26 87.50 P 0.00 0.00 0.00 0.93 -0.75 69 0 78 0
29SEP26 90.00 P 1.48 1.48 1.48 1.23 -0.86 70 4 39 0
29SEP26 92.50 P 0.00 0.00 0.00 1.53 -1.09 70 0 229 0
29SEP26 95.00 P 2.21 2.21 1.85 1.84 -1.33 69 5 623 0
29SEP26 97.50 P 2.99 2.99 2.68 2.20 -1.67 68 2 640 0
29SEP26 100.00 P 4.10 4.10 4.10 2.68 -1.90 68 5 644 +5
29SEP26 102.50 P 3.41 3.41 3.41 3.21 -2.20 68 5 76 +5
29SEP26 105.00 P 4.86 4.86 3.80 3.80 -2.51 68 20 68 0
29SEP26 107.50 P 6.56 6.56 5.98 4.48 -2.82 68 9 68 0
29SEP26 110.00 P 5.51 5.51 5.13 5.18 -3.20 68 316 531 +283
29SEP26 112.50 P 6.21 6.21 6.21 6.03 -3.47 68 1 357 +1
29SEP26 115.00 P 7.96 7.96 6.55 6.88 -3.97 68 103 1,009 +34
29SEP26 117.50 P 0.00 0.00 0.00 7.87 -4.19 68 0 173 0
29SEP26 120.00 P 9.75 9.75 9.75 8.90 -4.74 68 10 195 +10
29SEP26 122.50 P 11.33 11.33 10.42 9.96 -5.21 68 2 162 +1
29SEP26 125.00 P 0.00 0.00 0.00 11.24 -5.53 68 0 367 0
29SEP26 127.50 P 13.88 13.88 12.95 12.95 -5.45 70 216 205 +139
29SEP26 130.00 P 16.54 16.54 14.40 14.40 -5.98 70 223 272 +199
29SEP26 132.50 P 15.00 15.00 15.00 15.45 -6.81 68 3 33 +3
29SEP26 135.00 P 19.53 19.53 19.53 17.12 -7.02 69 2 141 +2
29SEP26 137.50 P 0.00 0.00 0.00 18.71 -7.36 69 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 20.34 -7.77 69 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 22.06 -8.09 70 0 89 0
29SEP26 145.00 P 0.00 0.00 0.00 24.10 -8.06 71 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 26.30 -8.13 73 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 28.01 -8.59 73 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 30.13 -8.70 74 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 32.17 -8.69 75 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 34.21 -9.09 75 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 36.26 -9.45 75 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 38.38 -9.72 76 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 40.14 -9.92 74 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 42.57 -10.00 76 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 45.03 -9.68 78 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 47.32 -10.17 79 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 49.43 -10.07 79 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 51.81 -10.00 80 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 54.10 -10.28 81 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 56.14 -10.30 79 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 58.01 -11.16 76 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 61.13 -9.92 83 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 63.26 -10.60 83 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.73 -10.72 84 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.15 -10.78 85 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.52 -10.76 85 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.51 -12.11 69 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 76.52 -12.38 72 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 82.43 -11.05 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 87.47 -11.27 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.08 -12.29 69 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 96.03 -12.61 69 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 101.45 -12.11 85 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 106.00 -11.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 111.00 -11.90 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 116.45 -11.45 92 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 121.00 -11.90 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.36 -11.54 95 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 131.00 -11.90 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 136.00 -11.90 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 141.00 -11.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.00 -11.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.00 -11.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.00 -11.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.00 -11.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.00 -11.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.00 -11.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.13 -0.16 64 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.19 -0.20 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.27 -0.27 65 0 0 0
29OCT26 72.50 P 0.87 0.87 0.87 0.37 -0.35 65 4 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.50 -0.46 65 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 0.65 -0.56 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.85 -0.66 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 1.07 -0.83 65 0 55 0
29OCT26 85.00 P 2.40 2.40 2.40 1.35 -1.03 65 1 31 -1
29OCT26 87.50 P 0.00 0.00 0.00 1.61 -1.21 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 1.98 -1.50 64 0 31 0
29OCT26 92.50 P 2.80 2.80 2.80 2.47 -1.66 65 2 45 0
29OCT26 95.00 P 3.00 3.00 3.00 2.93 -1.93 65 1 129 0
29OCT26 97.50 P 0.00 0.00 0.00 3.45 -2.11 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 3.97 -2.44 64 0 207 0
29OCT26 102.50 P 0.00 0.00 0.00 4.57 -2.77 64 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 5.36 -2.99 64 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 6.04 -3.40 64 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 7.18 -3.42 65 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 8.10 -3.71 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 9.08 -4.05 65 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 10.13 -4.37 65 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 11.28 -4.68 65 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 12.47 -5.29 65 0 16 0
29OCT26 125.00 P 14.75 14.75 14.14 13.76 -5.56 65 11 11 +11
29OCT26 127.50 P 0.00 0.00 0.00 15.08 -5.94 65 0 0 0
29OCT26 130.00 P 17.27 17.27 17.27 16.48 -6.22 66 15 15 +15
29OCT26 132.50 P 0.00 0.00 0.00 17.94 -6.53 66 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.25 -7.11 65 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.22 -6.90 67 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 22.94 -7.22 67 0 0 0
29OCT26 142.50 P 23.83 23.83 23.83 24.65 -7.42 67 80 93 +80
27NOV26 95.00 P 0.00 0.00 0.00 4.31 -1.98 65 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 4.81 -2.40 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 5.51 -2.55 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 6.23 -2.83 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 7.02 -3.12 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.88 -3.40 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 9.05 -3.41 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 10.03 -3.74 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.06 -4.02 64 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 12.18 -4.29 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 13.36 -4.59 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 14.61 -4.98 65 0 0 0
27NOV26 125.00 P 16.96 16.96 16.22 15.91 -5.32 65 101 101 +101
27NOV26 127.50 P 17.74 18.09 17.74 17.28 -5.70 65 95 85 +85
27NOV26 130.00 P 19.17 19.17 19.17 18.69 -5.83 65 15 15 +15
27NOV26 132.50 P 20.61 20.61 20.61 20.17 -6.14 65 15 15 +15
27NOV26 135.00 P 0.00 0.00 0.00 21.68 -6.40 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 22.92 -7.00 64 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 25.35 -6.60 67 0 0 0
30DEC26 65.00 P 1.07 1.07 1.00 0.61 -0.34 63 6 126 +6
30DEC26 67.50 P 1.20 1.20 1.20 0.79 -0.39 63 4 55 0
30DEC26 70.00 P 0.00 0.00 0.00 1.01 -0.49 63 0 41 0
30DEC26 72.50 P 0.00 0.00 0.00 1.25 -0.57 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.54 -0.77 63 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 1.87 -0.88 63 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 2.22 -1.05 63 0 37 0
30DEC26 82.50 P 0.00 0.00 0.00 2.67 -1.19 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.12 -1.33 63 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 3.64 -1.55 63 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 4.23 -1.72 63 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 4.80 -1.92 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 5.46 -2.21 63 0 32 0
30DEC26 97.50 P 6.48 6.48 6.47 6.15 -2.47 63 10 128 +10
30DEC26 100.00 P 7.80 7.80 7.80 6.86 -2.63 63 10 478 +10
30DEC26 102.50 P 9.44 9.44 9.44 7.60 -2.94 62 5 321 -5
30DEC26 105.00 P 0.00 0.00 0.00 8.47 -3.19 62 0 304 0
30DEC26 107.50 P 0.00 0.00 0.00 9.48 -3.37 63 0 1 0
30DEC26 110.00 P 12.37 12.37 12.37 10.20 -3.90 62 10 531 -10
30DEC26 112.50 P 13.58 13.58 13.58 11.66 -3.74 63 5 563 -5
30DEC26 115.00 P 14.95 14.95 14.95 12.80 -3.97 63 20 19 -12
30DEC26 117.50 P 0.00 0.00 0.00 14.01 -4.18 63 0 1,000 0
30DEC26 120.00 P 15.29 15.29 15.29 15.24 -4.43 64 3 2,010 +3
30DEC26 122.50 P 0.00 0.00 0.00 16.49 -4.72 63 0 1,000 0
30DEC26 125.00 P 17.66 17.66 17.66 17.86 -4.92 64 5 5 +5
30DEC26 127.50 P 0.00 0.00 0.00 19.18 -5.21 64 0 0 0
30DEC26 130.00 P 21.50 21.50 21.00 20.62 -4.82 64 200 207 +200
30DEC26 132.50 P 0.00 0.00 0.00 22.12 -5.70 64 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 23.52 -6.11 63 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.12 -6.41 64 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 26.31 -7.11 62 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 28.93 -6.47 65 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 30.39 -7.05 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 31.89 -7.49 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 33.98 -7.18 65 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 35.66 -7.44 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.53 -7.62 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 39.34 -8.21 65 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 41.23 -8.18 65 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 43.37 -8.16 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 45.69 -8.02 67 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 47.56 -8.32 67 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 49.89 -8.24 68 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 51.97 -8.35 68 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 53.38 -9.09 66 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 55.54 -9.29 66 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 58.11 -8.69 68 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 59.35 -9.85 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.36 -8.99 68 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 64.59 -7.88 69 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 66.89 -7.90 69 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 69.11 -8.01 70 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 71.34 -8.12 70 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 73.10 -8.70 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.14 -10.00 63 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 80.38 -8.52 71 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 84.93 -8.73 71 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 87.88 -10.86 63 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.21 -9.16 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.86 -9.78 73 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 102.02 -11.54 63 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 106.82 -11.19 63 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.64 -11.31 63 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 116.47 -11.45 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.35 -11.55 63 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 127.56 -10.34 75 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 132.42 -10.48 76 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 137.29 -10.61 76 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.05 -11.85 63 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 147.08 -10.82 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.00 -10.90 78 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 156.92 -10.98 79 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.00 -11.90 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.00 -11.90 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.00 -11.90 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.54 -0.51 61 0 135 0
30MAR27 67.50 P 0.00 0.00 0.00 1.87 -0.62 61 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 2.28 -0.66 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 -0.73 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.17 -0.85 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.65 -0.97 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 4.21 -1.05 62 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 4.83 -1.20 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.45 -1.34 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 6.13 -1.43 62 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 6.92 -1.59 62 0 53 0
30MAR27 92.50 P 0.00 0.00 0.00 7.72 -1.73 62 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 8.51 -1.89 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 9.41 -2.03 62 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 10.38 -2.57 62 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 11.32 -2.75 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.03 -3.23 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 13.12 -3.38 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.21 -3.56 61 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 15.47 -3.67 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.65 -3.91 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 17.90 -4.08 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 19.17 -4.33 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 20.49 -4.27 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.88 -5.03 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.29 -5.21 61 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 24.75 -5.42 61 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.20 -5.09 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.73 -5.53 61 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 29.21 -5.79 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.23 -5.45 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.78 -6.00 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.64 -6.00 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.40 -6.05 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.71 -5.89 61 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 40.05 -5.45 63 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 41.19 -7.12 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.18 -7.15 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.03 -6.36 62 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 46.78 -6.64 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.41 -7.05 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 50.30 -7.21 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 52.21 -7.35 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 54.11 -7.51 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.10 -7.67 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.45 -6.48 65 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 60.17 -7.93 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 62.22 -8.05 61 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.26 -8.18 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.31 -8.31 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.37 -8.44 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.46 -8.61 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.63 -8.70 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.79 -8.81 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 76.96 -8.91 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 81.30 -9.12 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 85.66 -9.36 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 90.14 -9.57 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 94.68 -9.74 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 99.22 -9.92 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 103.79 -10.09 61 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 108.40 -10.29 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 113.09 -10.44 61 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 117.80 -10.57 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 122.52 -10.72 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 127.56 -10.57 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 132.42 -10.63 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 137.29 -10.70 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 141.70 -11.24 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 147.08 -10.82 65 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 152.00 -10.90 66 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 156.92 -10.98 66 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 161.21 -11.69 61 0 0 0
29JUN27 65.00 P 3.54 3.54 3.54 2.80 -0.74 60 1 2 +1
29JUN27 67.50 P 0.00 0.00 0.00 3.29 -0.87 60 0 0 0
29JUN27 70.00 P 4.56 4.57 4.56 3.78 -1.00 60 30 31 +30
29JUN27 72.50 P 0.00 0.00 0.00 4.22 -1.18 59 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 4.98 -1.19 60 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 5.46 -1.50 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.27 -1.47 60 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 7.08 -1.54 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.89 -1.69 60 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 8.45 -1.78 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 9.27 -2.24 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 10.24 -2.36 59 0 30 0
29JUN27 95.00 P 11.50 11.50 11.50 11.21 -2.54 59 5 15 -5
29JUN27 97.50 P 0.00 0.00 0.00 12.18 -2.73 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 13.54 -2.35 60 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 14.30 -2.77 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 15.92 -2.24 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.61 -2.85 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 17.81 -3.49 59 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 18.54 -3.72 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 19.78 -3.84 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 21.07 -4.02 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.39 -4.20 58 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 23.76 -4.52 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.16 -4.71 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 26.61 -4.88 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 28.09 -5.80 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 29.61 -5.66 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.72 -5.27 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 33.01 -5.69 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.54 -5.88 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.92 -5.23 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 38.31 -5.70 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.58 -5.31 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.75 -6.01 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.47 -6.17 59 0 167 0
TOTAL PUT 3,065 33,157 +2,013
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$1116.000
07AUG26 760.00 C 0.00 0.00 0.00 356.12 -61.07 0 0 0 0
07AUG26 765.00 C 0.00 0.00 0.00 351.13 -61.06 147 0 0 0
07AUG26 770.00 C 0.00 0.00 0.00 346.13 -61.06 144 0 0 0
07AUG26 775.00 C 0.00 0.00 0.00 341.13 -61.06 140 0 0 0
07AUG26 780.00 C 0.00 0.00 0.00 336.13 -61.06 136 0 0 0
07AUG26 785.00 C 0.00 0.00 0.00 331.13 -61.07 132 0 0 0
07AUG26 790.00 C 0.00 0.00 0.00 326.14 -61.06 142 0 0 0
07AUG26 795.00 C 0.00 0.00 0.00 321.14 -61.06 138 0 0 0
07AUG26 800.00 C 0.00 0.00 0.00 316.15 -61.06 142 0 0 0
07AUG26 805.00 C 0.00 0.00 0.00 311.15 -61.06 139 0 0 0
07AUG26 810.00 C 0.00 0.00 0.00 306.16 -61.06 141 0 0 0
07AUG26 815.00 C 0.00 0.00 0.00 301.16 -61.06 138 0 0 0
07AUG26 820.00 C 0.00 0.00 0.00 296.17 -61.06 139 0 0 0
07AUG26 825.00 C 0.00 0.00 0.00 291.18 -61.06 139 0 0 0
07AUG26 830.00 C 0.00 0.00 0.00 286.19 -61.06 138 0 0 0
07AUG26 835.00 C 0.00 0.00 0.00 281.21 -61.05 140 0 0 0
07AUG26 840.00 C 0.00 0.00 0.00 276.22 -61.05 138 0 0 0
07AUG26 845.00 C 0.00 0.00 0.00 271.24 -61.05 139 0 0 0
07AUG26 850.00 C 0.00 0.00 0.00 266.27 -61.04 139 0 0 0
07AUG26 855.00 C 0.00 0.00 0.00 261.30 -61.02 140 0 0 0
07AUG26 860.00 C 0.00 0.00 0.00 256.33 -61.02 139 0 0 0
07AUG26 865.00 C 0.00 0.00 0.00 251.36 -61.01 139 0 0 0
07AUG26 870.00 C 0.00 0.00 0.00 246.41 -60.99 139 0 0 0
07AUG26 875.00 C 0.00 0.00 0.00 241.46 -60.98 139 0 0 0
07AUG26 880.00 C 0.00 0.00 0.00 236.52 -60.95 139 0 1 0
07AUG26 885.00 C 0.00 0.00 0.00 231.58 -60.94 139 0 0 0
07AUG26 890.00 C 0.00 0.00 0.00 226.66 -60.91 139 0 5 0
07AUG26 895.00 C 0.00 0.00 0.00 221.75 -60.87 139 0 0 0
07AUG26 900.00 C 0.00 0.00 0.00 216.85 -60.84 139 0 1 0
07AUG26 905.00 C 0.00 0.00 0.00 211.96 -60.80 139 0 6 0
07AUG26 910.00 C 0.00 0.00 0.00 207.09 -60.75 139 0 0 0
07AUG26 915.00 C 0.00 0.00 0.00 202.23 -60.70 139 0 0 0
07AUG26 920.00 C 0.00 0.00 0.00 197.40 -60.63 139 0 2 0
07AUG26 925.00 C 0.00 0.00 0.00 192.58 -60.56 139 0 0 0
07AUG26 930.00 C 0.00 0.00 0.00 187.79 -60.47 139 0 5 0
07AUG26 935.00 C 150.00 150.00 150.00 183.02 -60.38 139 2 2 0
07AUG26 940.00 C 0.00 0.00 0.00 178.27 -60.29 139 0 1 0
07AUG26 945.00 C 0.00 0.00 0.00 173.56 -60.16 139 0 7 0
07AUG26 950.00 C 0.00 0.00 0.00 168.87 -60.04 139 0 3 0
07AUG26 955.00 C 0.00 0.00 0.00 164.22 -59.90 139 0 6 0
07AUG26 960.00 C 0.00 0.00 0.00 159.60 -59.74 139 0 8 0
07AUG26 965.00 C 0.00 0.00 0.00 155.02 -59.57 139 0 0 0
07AUG26 970.00 C 0.00 0.00 0.00 150.48 -59.38 139 0 2 0
07AUG26 975.00 C 0.00 0.00 0.00 145.98 -59.18 139 0 0 0
07AUG26 980.00 C 120.00 120.00 120.00 141.52 -58.96 139 20 126 0
07AUG26 985.00 C 0.00 0.00 0.00 137.12 -58.71 139 0 35 0
07AUG26 990.00 C 100.00 100.00 100.00 132.76 -58.45 139 1 2 -1
07AUG26 995.00 C 0.00 0.00 0.00 128.46 -58.16 139 0 1 0
07AUG26 1,000.00 C 52.00 52.00 52.00 124.21 -57.86 139 1 36 +1
07AUG26 1,005.00 C 0.00 0.00 0.00 120.02 -57.53 139 0 1 0
07AUG26 1,010.00 C 0.00 0.00 0.00 112.41 -60.66 120 0 1 0
07AUG26 1,015.00 C 0.00 0.00 0.00 108.47 -60.15 122 0 0 0
07AUG26 1,020.00 C 0.00 0.00 0.00 104.58 -59.64 123 0 1 0
07AUG26 1,025.00 C 0.00 0.00 0.00 100.77 -59.09 125 0 2 0
07AUG26 1,030.00 C 0.00 0.00 0.00 97.02 -58.52 126 0 2 0
07AUG26 1,035.00 C 0.00 0.00 0.00 93.34 -57.93 127 0 0 0
07AUG26 1,040.00 C 0.00 0.00 0.00 89.73 -57.32 128 0 2 0
07AUG26 1,045.00 C 0.00 0.00 0.00 86.20 -56.68 129 0 0 0
07AUG26 1,050.00 C 0.00 0.00 0.00 82.74 -56.01 129 0 42 0
07AUG26 1,055.00 C 0.00 0.00 0.00 79.36 -55.33 130 0 4 0
07AUG26 1,060.00 C 0.00 0.00 0.00 76.06 -54.61 131 0 0 0
07AUG26 1,065.00 C 0.00 0.00 0.00 72.83 -53.88 131 0 0 0
07AUG26 1,070.00 C 0.00 0.00 0.00 69.69 -49.44 132 0 0 0
07AUG26 1,075.00 C 0.00 0.00 0.00 66.63 -48.78 132 0 2 0
07AUG26 1,080.00 C 33.98 33.98 33.98 63.65 -48.09 133 1 1 0
07AUG26 1,085.00 C 0.00 0.00 0.00 60.76 -47.38 133 0 2 0
07AUG26 1,090.00 C 0.00 0.00 0.00 57.95 -46.65 133 0 0 0
07AUG26 1,095.00 C 0.00 0.00 0.00 55.23 -45.89 134 0 0 0
07AUG26 1,100.00 C 50.00 70.00 25.90 52.59 -45.11 134 65 158 +1
07AUG26 1,105.00 C 0.00 0.00 0.00 50.03 -44.32 134 0 0 0
07AUG26 1,110.00 C 0.00 0.00 0.00 47.56 -43.51 135 1 2 +1
07AUG26 1,115.00 C 22.62 22.62 22.62 45.18 -42.67 135 3 3 +3
07AUG26 1,120.00 C 45.00 45.00 21.00 42.87 -41.83 135 24 9 +7
07AUG26 1,125.00 C 24.37 47.50 24.37 40.65 -40.97 135 15 6 +5
07AUG26 1,130.00 C 0.00 0.00 0.00 38.52 -40.09 136 0 0 0
07AUG26 1,135.00 C 0.00 0.00 0.00 36.46 -39.21 136 0 0 0
07AUG26 1,140.00 C 30.00 42.00 16.22 34.49 -38.31 136 9 6 +6
07AUG26 1,145.00 C 15.38 22.38 15.38 32.59 -37.41 136 4 12 -3
07AUG26 1,150.00 C 30.00 30.00 14.57 30.77 -36.50 136 8 43 -5
07AUG26 1,155.00 C 35.00 35.00 35.00 29.03 -35.58 136 31 32 0
07AUG26 1,160.00 C 0.00 0.00 0.00 27.37 -34.65 136 0 15 0
07AUG26 1,165.00 C 17.98 21.88 17.98 25.78 -33.72 137 3 5 -1
07AUG26 1,170.00 C 0.00 0.00 0.00 24.26 -32.80 137 0 0 0
07AUG26 1,175.00 C 0.00 0.00 0.00 22.81 -31.87 137 0 1 0
07AUG26 1,180.00 C 15.00 24.00 15.00 21.43 -30.99 137 4 2 +1
07AUG26 1,185.00 C 0.00 0.00 0.00 20.11 -30.33 137 1 16 +1
07AUG26 1,190.00 C 0.00 0.00 0.00 18.87 -29.69 137 0 3 0
07AUG26 1,195.00 C 0.00 0.00 0.00 17.68 -29.05 137 0 1 0
07AUG26 1,200.00 C 20.05 23.00 12.00 16.55 -28.82 137 19 32 +6
07AUG26 1,205.00 C 21.80 21.80 21.80 15.49 -27.78 137 2 2 +2
07AUG26 1,210.00 C 22.00 22.00 20.00 14.48 -26.59 137 4 19 +2
07AUG26 1,215.00 C 0.00 0.00 0.00 13.61 -26.87 138 0 17 0
07AUG26 1,220.00 C 0.00 0.00 0.00 12.98 -24.73 139 0 17 0
07AUG26 1,225.00 C 0.00 0.00 0.00 12.32 -24.40 140 0 15 0
07AUG26 1,230.00 C 10.00 15.00 10.00 11.64 -23.40 141 3 210 -1
07AUG26 1,235.00 C 0.00 0.00 0.00 10.84 -22.51 141 0 0 0
07AUG26 1,240.00 C 0.00 0.00 0.00 9.79 -21.94 139 0 0 0
07AUG26 1,245.00 C 0.00 0.00 0.00 9.10 -21.07 139 0 0 0
07AUG26 1,250.00 C 0.00 0.00 0.00 8.45 -20.23 139 0 1 0
07AUG26 1,255.00 C 0.00 0.00 0.00 7.84 -19.40 139 0 0 0
07AUG26 1,260.00 C 10.00 12.00 5.00 7.27 -18.59 139 15 29 +2
07AUG26 1,265.00 C 0.00 0.00 0.00 6.73 - 139 0 0 -
07AUG26 1,270.00 C 0.00 0.00 0.00 6.23 - 139 0 0 -
07AUG26 1,275.00 C 6.50 10.28 5.80 5.77 - 139 8 6 -
14AUG26 760.00 C 0.00 0.00 0.00 357.52 -60.74 114 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 352.63 -60.71 114 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 347.75 -60.67 114 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 342.88 -60.63 114 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 338.02 -60.59 114 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 333.17 -60.54 114 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 328.34 -60.48 114 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 323.51 -60.44 114 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 318.71 -60.37 114 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 313.91 -60.31 114 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 309.14 -60.23 114 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 304.37 -60.16 114 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 299.63 -60.08 114 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 294.90 -59.99 114 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 290.20 -59.89 114 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 285.51 -59.80 114 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 280.84 -59.70 114 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 276.20 -59.58 114 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 271.57 -59.47 114 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 266.97 -59.35 114 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 262.40 -59.21 114 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 257.85 -59.07 114 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 253.33 -58.92 114 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 248.83 -58.77 114 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 244.37 -58.60 114 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 239.93 -58.43 114 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 235.52 -58.26 114 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 224.21 -65.00 84 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 222.50 -62.18 99 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 222.49 -57.67 114 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 213.99 -53.85 100 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 213.98 -49.76 114 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 209.77 -48.99 114 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 205.61 -52.38 114 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 201.48 -56.50 114 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 197.39 -48.63 114 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 193.34 -48.48 114 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 189.33 -48.33 114 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 185.36 -48.17 114 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 181.43 -48.00 114 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 177.54 -47.82 114 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 173.70 -47.62 114 0 0 0
14AUG26 970.00 C 0.00 0.00 0.00 169.91 -47.41 114 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 166.15 -47.20 114 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 162.45 -46.97 114 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 158.79 -46.73 114 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 155.17 -46.49 114 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 151.61 -46.22 114 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 148.09 -45.95 114 0 10 0
14AUG26 1,005.00 C 0.00 0.00 0.00 144.62 -47.74 114 0 1 0
14AUG26 1,010.00 C 0.00 0.00 0.00 141.20 -51.15 114 0 14 0
14AUG26 1,015.00 C 0.00 0.00 0.00 137.82 -47.01 114 0 15 0
14AUG26 1,020.00 C 0.00 0.00 0.00 134.50 -50.32 114 0 2 0
14AUG26 1,025.00 C 0.00 0.00 0.00 131.23 -49.88 114 0 15 0
14AUG26 1,030.00 C 0.00 0.00 0.00 128.00 -49.45 114 0 1 0
14AUG26 1,035.00 C 0.00 0.00 0.00 124.83 -49.00 114 0 15 0
14AUG26 1,040.00 C 0.00 0.00 0.00 121.71 -48.54 114 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 118.63 -48.09 114 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 115.61 -47.62 114 0 14 0
14AUG26 1,055.00 C 0.00 0.00 0.00 112.64 -47.14 114 0 0 0
14AUG26 1,060.00 C 118.07 118.07 118.07 106.43 -49.95 109 1 8 0
14AUG26 1,065.00 C 0.00 0.00 0.00 103.65 -49.37 109 0 1 0
14AUG26 1,070.00 C 0.00 0.00 0.00 100.92 -48.78 110 0 15 0
14AUG26 1,075.00 C 66.31 66.31 63.54 98.24 -48.19 110 2 48 -2
14AUG26 1,080.00 C 84.00 84.00 84.00 95.60 -47.61 110 10 60 +4
14AUG26 1,085.00 C 0.00 0.00 0.00 93.02 -47.01 110 0 1 0
14AUG26 1,090.00 C 0.00 0.00 0.00 90.49 -46.41 110 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 88.00 -45.81 110 0 30 0
14AUG26 1,100.00 C 0.00 0.00 0.00 85.56 -45.21 110 0 1 0
14AUG26 1,105.00 C 0.00 0.00 0.00 83.18 -44.59 111 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 80.84 -43.98 111 0 1 0
14AUG26 1,115.00 C 0.00 0.00 0.00 78.55 -43.37 111 0 15 0
14AUG26 1,120.00 C 0.00 0.00 0.00 76.31 -42.75 111 0 1 0
14AUG26 1,125.00 C 54.00 68.00 54.00 74.11 -38.65 111 2 6 +2
14AUG26 1,130.00 C 63.00 74.00 58.11 71.96 -38.12 111 12 7 +6
14AUG26 1,135.00 C 53.59 53.59 53.59 69.86 -37.58 111 1 1 +1
14AUG26 1,140.00 C 0.00 0.00 0.00 67.81 -37.04 111 0 15 0
14AUG26 1,145.00 C 0.00 0.00 0.00 65.80 -36.50 111 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 63.84 -35.95 111 0 1 0
14AUG26 1,155.00 C 0.00 0.00 0.00 61.92 -35.41 112 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 60.05 -34.87 112 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 58.22 -34.32 112 0 15 0
14AUG26 1,170.00 C 0.00 0.00 0.00 56.43 -33.78 112 0 18 0
14AUG26 1,175.00 C 0.00 0.00 0.00 54.69 -33.24 112 0 0 0
14AUG26 1,180.00 C 47.00 47.00 47.00 53.19 -32.49 112 1 1 +1
14AUG26 1,185.00 C 0.00 0.00 0.00 51.33 -32.15 112 0 0 0
14AUG26 1,190.00 C 0.00 0.00 0.00 49.72 -31.66 112 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 48.14 -31.07 112 0 0 0
14AUG26 1,200.00 C 40.00 43.91 33.48 48.13 -31.07 114 18 22 +14
14AUG26 1,205.00 C 0.00 0.00 0.00 46.54 -30.97 114 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 45.66 -30.08 115 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 44.36 -29.82 116 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 42.28 -30.06 115 0 2 0
14AUG26 1,225.00 C 0.00 0.00 0.00 41.94 -28.76 116 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 40.58 -28.52 116 0 0 0
14AUG26 1,235.00 C 0.00 0.00 0.00 39.23 -28.30 116 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 37.92 -27.93 116 0 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 36.64 -26.74 116 0 0 0
14AUG26 1,250.00 C 0.00 0.00 0.00 35.40 -26.63 116 0 3 0
14AUG26 1,255.00 C 0.00 0.00 0.00 34.20 -26.31 116 0 15 0
14AUG26 1,260.00 C 25.00 43.00 25.00 33.03 -25.77 116 5 215 -3
14AUG26 1,265.00 C 0.00 0.00 0.00 31.90 - 116 0 0 -
14AUG26 1,270.00 C 0.00 0.00 0.00 30.80 - 116 0 0 -
14AUG26 1,275.00 C 30.00 36.00 30.00 29.73 - 116 2 2 -
28AUG26 710.00 C 0.00 0.00 0.00 412.69 -55.10 111 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 403.43 -54.65 111 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 394.23 -54.20 111 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 385.12 -53.60 111 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 376.08 -53.14 111 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 367.12 -51.14 111 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 347.75 -62.47 60 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 338.99 -61.81 72 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 330.56 -60.90 79 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 322.23 -58.52 84 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 314.00 -57.63 87 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 305.87 -58.16 89 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 297.85 -55.71 92 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 289.93 -56.06 93 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 282.13 -55.06 95 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 274.44 -53.94 96 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 266.87 -53.01 97 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 259.41 -50.42 98 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 252.08 -49.85 99 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 244.87 -49.26 100 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 237.79 -48.66 101 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 230.94 -47.93 102 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 230.93 -40.48 111 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 224.03 -40.04 111 0 4 0
28AUG26 950.00 C 200.00 200.00 200.00 217.26 -39.58 111 23 13 -10
28AUG26 960.00 C 0.00 0.00 0.00 210.62 -39.11 111 0 1,912 0
28AUG26 970.00 C 242.62 242.62 242.62 204.13 -38.61 111 1 54 +1
28AUG26 980.00 C 0.00 0.00 0.00 197.77 -38.11 111 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 191.55 -37.59 111 0 6 0
28AUG26 1,000.00 C 130.00 160.00 130.00 185.46 -37.06 111 10 33 +3
28AUG26 1,010.00 C 0.00 0.00 0.00 179.52 -36.51 111 0 3 0
28AUG26 1,020.00 C 0.00 0.00 0.00 173.71 -35.96 111 0 3 0
28AUG26 1,030.00 C 0.00 0.00 0.00 168.04 -35.39 111 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 162.50 -34.82 111 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 157.10 -34.24 111 0 2 0
28AUG26 1,060.00 C 0.00 0.00 0.00 147.29 -38.20 106 0 0 0
28AUG26 1,070.00 C 113.47 113.47 113.47 142.31 -37.46 107 1 1 +1
28AUG26 1,080.00 C 107.00 122.00 105.00 137.47 -36.70 107 9 27 +6
28AUG26 1,090.00 C 0.00 0.00 0.00 132.75 -35.95 107 0 17 0
28AUG26 1,100.00 C 105.00 115.00 96.00 128.16 -35.20 107 27 34 -2
28AUG26 1,110.00 C 0.00 0.00 0.00 123.69 -39.34 107 0 0 0
28AUG26 1,120.00 C 128.66 128.66 128.66 119.35 -38.43 107 1 16 +1
28AUG26 1,130.00 C 115.00 115.00 115.00 115.13 -32.95 108 1 1 +1
28AUG26 1,140.00 C 0.00 0.00 0.00 111.03 -32.21 108 0 0 0
28AUG26 1,150.00 C 100.00 120.00 75.00 107.05 -31.47 108 23 143 +18
28AUG26 1,160.00 C 0.00 0.00 0.00 103.19 -30.73 108 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 99.44 -30.01 108 0 15 0
28AUG26 1,180.00 C 0.00 0.00 0.00 95.81 -29.28 108 0 8 0
28AUG26 1,190.00 C 0.00 0.00 0.00 92.28 -28.56 108 0 16 0
28AUG26 1,200.00 C 80.00 83.00 70.00 88.87 -29.13 108 7 83 0
28AUG26 1,210.00 C 61.00 88.00 61.00 85.56 -28.63 108 2 19 +1
28AUG26 1,220.00 C 0.00 0.00 0.00 82.49 -28.43 109 0 17 0
28AUG26 1,230.00 C 0.00 0.00 0.00 79.87 -27.89 109 0 34 0
28AUG26 1,240.00 C 0.00 0.00 0.00 76.25 -28.47 109 0 21 0
28AUG26 1,250.00 C 65.00 76.00 65.00 74.96 -26.83 110 3 19 +1
28AUG26 1,260.00 C 0.00 0.00 0.00 72.64 -26.34 111 0 0 0
28AUG26 1,270.00 C 72.00 72.00 72.00 70.15 -26.12 111 5 5 +5
28AUG26 1,280.00 C 0.00 0.00 0.00 69.24 -23.85 113 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 66.55 -23.19 113 0 0 0
28AUG26 1,300.00 C 63.00 68.00 50.00 62.00 -23.55 111 38 302 +34
28AUG26 1,310.00 C 70.00 84.00 49.31 57.86 -25.47 109 14 317 +2
29SEP26 710.00 C 0.00 0.00 0.00 414.83 -55.08 73 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 406.72 -54.18 75 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 398.69 -53.58 77 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 390.75 -53.21 79 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 382.91 -52.82 81 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 375.15 -52.43 82 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 367.49 -52.03 83 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 359.93 -51.60 84 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 352.46 -51.18 85 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 345.09 -50.74 86 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 337.82 -50.29 86 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 330.66 -49.82 87 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 323.59 -49.36 88 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 316.62 -48.88 88 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 309.76 -48.39 89 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 303.00 -47.90 89 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 296.35 -47.39 89 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 289.79 -46.89 90 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 283.35 -46.36 90 0 0 0
29SEP26 900.00 C 245.00 245.00 245.00 277.00 -45.85 90 6 36 +6
29SEP26 910.00 C 0.00 0.00 0.00 270.77 -45.31 91 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 264.63 -44.78 91 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 258.60 -44.24 91 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 252.68 -43.70 92 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 246.86 -43.15 92 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 241.14 -42.60 92 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 235.53 -42.04 92 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 230.02 -41.48 92 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 224.61 -40.92 93 0 16 0
29SEP26 1,000.00 C 188.00 188.00 188.00 219.30 -40.37 93 15 25 +15
29SEP26 1,010.00 C 0.00 0.00 0.00 214.10 -39.80 93 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 208.99 -39.24 93 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 203.98 -38.67 93 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 199.08 -38.10 93 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 194.27 -37.54 94 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 189.55 -36.98 94 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 184.93 -36.42 94 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 180.41 -35.85 94 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 175.98 -35.29 94 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 171.64 -34.73 94 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 167.40 -34.17 94 0 0 0
29SEP26 1,120.00 C 166.00 166.00 150.00 163.24 -33.62 94 2 1 +1
29SEP26 1,130.00 C 0.00 0.00 0.00 159.18 -33.06 94 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 155.20 -32.51 94 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 151.31 -31.97 95 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 147.50 -31.43 95 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 143.78 -30.89 95 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 140.14 -30.35 95 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 136.58 -29.82 95 0 0 0
29SEP26 1,200.00 C 118.00 118.00 118.00 133.11 -29.29 95 2 17 0
29SEP26 1,210.00 C 0.00 0.00 0.00 129.71 -28.77 95 0 15 0
29SEP26 1,220.00 C 0.00 0.00 0.00 126.39 -28.25 95 0 0 0
29SEP26 1,230.00 C 0.00 0.00 0.00 123.14 -27.75 95 0 0 0
29SEP26 1,240.00 C 0.00 0.00 0.00 119.97 -27.74 95 0 0 0
29SEP26 1,250.00 C 101.00 101.00 101.00 116.88 -27.74 95 1 3 0
29SEP26 1,260.00 C 110.00 110.00 110.00 113.86 -27.51 95 1 1 +1
29SEP26 1,270.00 C 0.00 0.00 0.00 111.77 -27.94 96 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 108.49 -28.41 96 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 106.11 -28.07 96 0 0 0
29SEP26 1,300.00 C 100.00 100.00 100.00 105.95 -27.05 97 2 3 +2
29SEP26 1,310.00 C 110.00 115.00 110.00 103.12 -25.86 97 2 11 +1
29OCT26 710.00 C 0.00 0.00 0.00 428.29 -52.69 78 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 417.32 -52.67 75 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 412.54 -49.58 79 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 404.81 -49.43 80 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 397.19 -50.79 80 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 389.68 -50.34 81 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 382.28 -49.89 81 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 374.99 -49.45 81 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 366.32 -50.49 80 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 359.76 -49.62 81 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 353.01 -48.87 82 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 346.35 -48.24 82 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 339.69 -47.71 82 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 333.04 -47.29 82 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 326.38 -47.03 83 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 319.83 -46.91 83 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 313.89 -46.18 84 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 307.94 -45.46 84 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 302.00 -44.74 84 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 296.05 -44.09 84 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 290.11 -43.71 84 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 284.16 -43.50 84 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 278.22 -43.35 85 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 272.53 -43.08 85 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 267.34 -42.32 85 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 262.15 -41.55 85 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 256.96 -40.78 85 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 251.77 -40.02 86 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 246.58 -39.25 86 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 241.39 -39.22 86 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 236.19 -39.21 86 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 231.00 -39.20 86 0 11 0
29OCT26 1,030.00 C 0.00 0.00 0.00 226.44 -38.56 86 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 222.02 -37.77 86 0 0 0
29OCT26 1,050.00 C 174.70 174.70 174.70 217.59 -37.00 86 15 30 0
29OCT26 1,060.00 C 170.81 170.81 170.81 213.17 -36.21 86 15 15 +15
29OCT26 1,070.00 C 0.00 0.00 0.00 208.75 -35.80 87 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 204.32 -35.62 87 0 1 0
29OCT26 1,090.00 C 0.00 0.00 0.00 199.90 -35.66 87 0 10 0
29OCT26 1,100.00 C 175.00 195.00 175.00 195.48 -36.42 87 6 32 +2
29OCT26 1,110.00 C 161.06 161.06 161.06 191.05 -36.59 87 15 0 -15
29OCT26 1,120.00 C 157.68 157.68 157.68 187.02 -34.77 87 3 42 -3
29OCT26 1,130.00 C 154.00 155.69 153.85 183.35 -36.79 87 60 55 +30
29OCT26 1,140.00 C 0.00 0.00 0.00 181.02 -35.02 88 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 176.01 -35.54 87 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 172.33 -31.23 87 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 168.66 -30.97 87 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 164.99 -30.91 87 0 17 0
29OCT26 1,190.00 C 0.00 0.00 0.00 161.32 -30.92 87 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 160.85 -28.15 89 0 32 0
29OCT26 1,210.00 C 0.00 0.00 0.00 156.84 -28.52 89 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 156.83 -24.62 90 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 153.89 -25.72 90 0 46 0
29OCT26 1,240.00 C 0.00 0.00 0.00 153.26 -21.78 92 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 150.44 -23.81 92 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 146.46 -22.08 91 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 142.56 -25.97 91 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 140.87 -20.91 92 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 137.85 -21.39 92 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 134.70 -22.84 91 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 131.55 -21.66 91 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 439.85 -56.24 78 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 438.48 -57.60 83 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 438.47 -49.87 89 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 418.13 -62.77 79 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 411.09 -62.37 79 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 404.55 -61.47 80 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 398.02 -60.56 81 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 391.48 -59.67 81 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 384.94 -58.77 81 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 378.41 -57.94 81 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 371.87 -50.95 82 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 365.33 -57.48 82 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 359.07 -50.21 82 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 353.25 -56.02 83 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 347.43 -42.99 83 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 341.61 -42.25 83 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 335.79 -41.50 83 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 329.97 -40.77 83 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 324.15 -40.73 83 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 318.33 -40.70 84 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 312.51 -40.67 84 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 307.22 -40.10 84 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 302.15 -39.32 84 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 297.08 -38.54 84 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 292.02 -37.74 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 286.95 -36.96 85 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 281.89 -36.23 85 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 276.82 -36.20 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 271.75 -36.17 85 0 0 0
27NOV26 1,000.00 C 250.00 250.00 250.00 266.69 -36.14 85 1 3 +1
27NOV26 1,010.00 C 0.00 0.00 0.00 261.71 -36.02 85 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 257.41 -35.22 85 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 253.11 -34.42 85 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 248.81 -33.62 85 0 0 0
27NOV26 1,050.00 C 196.10 196.10 196.10 244.51 -32.82 86 8 8 +8
27NOV26 1,060.00 C 192.60 192.60 192.60 240.21 -32.02 86 15 30 +15
27NOV26 1,070.00 C 0.00 0.00 0.00 235.91 -31.41 86 0 30 0
27NOV26 1,080.00 C 186.33 186.33 186.33 231.60 -31.39 86 15 37 +15
27NOV26 1,090.00 C 0.00 0.00 0.00 227.30 -31.35 86 0 30 0
27NOV26 1,100.00 C 186.40 186.40 186.40 223.00 -31.32 86 15 15 +15
27NOV26 1,110.00 C 183.25 221.00 183.25 218.70 -31.28 86 16 16 +16
27NOV26 1,120.00 C 172.03 182.81 172.03 214.79 -30.86 86 60 60 +60
27NOV26 1,130.00 C 179.65 179.65 178.35 211.23 -30.53 86 21 21 +21
27NOV26 1,140.00 C 0.00 0.00 0.00 207.68 -30.29 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 204.12 -30.14 86 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 200.56 -30.85 86 0 0 0
27NOV26 1,170.00 C 196.55 196.55 196.55 197.01 -30.54 86 8 8 +8
27NOV26 1,180.00 C 0.00 0.00 0.00 193.45 -30.26 86 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 189.89 -30.01 86 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 186.34 -29.79 86 0 15 0
27NOV26 1,210.00 C 0.00 0.00 0.00 182.78 -29.61 87 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 179.22 -29.45 87 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 179.21 -25.78 88 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 172.68 -31.42 87 0 15 0
27NOV26 1,250.00 C 0.00 0.00 0.00 172.67 -31.42 88 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 166.96 -34.36 87 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 164.28 -31.90 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 161.75 -33.71 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 158.38 -32.20 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 156.95 -29.95 87 0 1 0
27NOV26 1,310.00 C 158.21 158.21 158.21 156.94 -24.61 89 1 1 +1
30DEC26 710.00 C 0.00 0.00 0.00 453.76 -65.47 77 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 447.12 -57.47 78 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 440.69 -63.89 79 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 434.26 -62.99 79 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 427.83 -62.09 80 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 421.40 -61.25 80 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 414.98 -61.02 80 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 408.55 -60.80 80 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 402.12 -60.58 80 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 395.87 -60.18 81 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 390.16 -59.24 81 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 384.45 -58.31 82 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 378.75 -57.36 82 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 373.04 -56.42 82 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 367.33 -55.70 82 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 361.63 -55.50 82 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 355.92 -55.30 82 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 350.21 -55.10 82 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 344.51 -54.90 82 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 339.42 -54.08 83 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 334.47 -53.12 83 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 329.52 -40.72 83 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 324.57 -39.94 83 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 319.62 -39.64 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 314.67 -44.58 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 309.71 -49.53 83 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 304.76 -38.73 83 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 299.81 -38.93 84 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 294.86 -43.87 84 0 0 0
30DEC26 1,000.00 C 270.00 280.00 270.00 290.14 -48.58 84 2 4 +2
30DEC26 1,010.00 C 0.00 0.00 0.00 285.95 -37.64 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 281.76 -36.85 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 277.57 -40.65 84 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 273.38 -44.83 84 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 269.19 -43.89 84 0 10 0
30DEC26 1,060.00 C 0.00 0.00 0.00 265.00 -43.42 84 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 260.81 -34.61 84 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 256.62 -38.79 84 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 252.43 -42.97 84 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 248.24 -34.08 85 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 244.05 -34.06 85 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 240.25 -33.65 85 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 236.80 -32.88 85 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 233.35 -32.12 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 229.90 -31.36 85 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 226.45 -30.60 85 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 222.99 -29.84 85 0 100 0
30DEC26 1,180.00 C 0.00 0.00 0.00 219.54 -29.39 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 216.09 -29.37 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 212.64 -29.35 85 0 17 0
30DEC26 1,210.00 C 0.00 0.00 0.00 209.57 -28.94 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 206.56 -28.48 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 202.29 -29.28 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 199.11 -28.98 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 196.70 -27.92 86 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 193.75 -27.39 86 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 191.39 -26.28 86 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 188.81 -28.85 86 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 186.03 -29.19 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 183.80 -28.69 86 0 0 0
30DEC26 1,310.00 C 178.40 179.00 178.40 183.05 -27.76 87 4 4 0
30MAR27 710.00 C 0.00 0.00 0.00 479.54 -66.13 73 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 473.40 -59.37 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 468.22 -64.54 74 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 460.89 -65.42 73 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 456.06 -63.79 74 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 448.90 -64.50 74 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 443.02 -57.49 74 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 436.63 -63.87 74 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 432.68 -61.36 75 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 427.02 -60.69 75 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 420.02 -61.98 74 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 415.96 -60.33 75 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 410.55 -60.04 75 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 405.21 -48.28 75 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 399.96 -53.52 76 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 394.77 -58.70 76 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 387.59 -60.17 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 382.69 -53.67 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 377.91 -58.44 75 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 373.13 -47.02 75 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 368.35 -51.79 76 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 363.57 -56.56 76 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 358.79 -43.95 76 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 354.16 -43.80 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 349.70 -45.80 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 345.30 -50.19 76 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 342.91 -52.57 77 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 336.73 -42.11 77 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 332.56 -41.49 77 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 328.45 -42.40 77 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 325.61 -45.23 77 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 322.30 -48.53 78 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 316.56 -38.50 77 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 311.69 -39.19 77 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 307.93 -38.84 77 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 307.04 -35.69 78 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 301.61 -36.97 78 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 298.78 -36.07 78 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 294.52 -36.48 78 0 1 0
30MAR27 1,100.00 C 0.00 0.00 0.00 291.07 -36.15 78 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 287.75 -35.74 78 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 287.74 -32.09 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 281.07 -35.15 79 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 279.51 -33.01 79 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 276.33 -32.71 79 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 274.84 -30.93 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 269.19 -33.23 79 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 265.48 -36.63 79 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 265.47 -36.63 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 260.18 -41.91 79 0 215 0
30MAR27 1,210.00 C 0.00 0.00 0.00 259.88 -25.82 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 254.59 -31.10 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 251.16 -27.31 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 247.77 -30.37 80 0 0 0
30MAR27 1,250.00 C 265.18 265.18 250.00 242.90 -34.31 79 145 145 +145
30MAR27 1,260.00 C 0.00 0.00 0.00 241.80 -34.36 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 239.30 -32.14 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 237.28 -32.14 80 0 267 0
30MAR27 1,290.00 C 0.00 0.00 0.00 237.27 -28.73 81 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 235.30 -27.98 81 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 230.53 -29.93 81 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 502.35 -70.67 70 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 500.07 -66.68 71 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 494.21 -66.28 72 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 488.37 -65.86 72 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 483.62 -64.35 72 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 483.61 -58.44 74 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 483.60 -52.94 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 472.54 -58.49 74 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 472.53 -52.99 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 455.80 -64.21 72 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 450.62 -63.87 72 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 445.52 -63.46 73 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 440.48 -62.99 73 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 435.52 -62.44 73 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 430.62 -61.83 73 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 425.79 -61.14 73 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 421.04 -60.38 73 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 416.41 -59.85 73 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 411.73 -59.79 73 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 407.24 -59.55 73 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 402.76 -59.29 73 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 398.34 -58.97 73 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 393.99 -58.58 74 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 389.65 -58.18 74 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 384.28 -58.82 74 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 381.27 -57.09 74 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 377.23 -56.39 74 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 373.21 -55.67 74 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 368.07 -56.07 74 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 364.17 -55.24 74 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 361.49 -53.18 74 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 357.71 -52.64 74 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 353.98 -52.40 74 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 350.30 -52.11 75 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 345.43 -53.01 74 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 342.02 -52.45 75 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 339.62 -50.88 75 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 336.17 -50.36 75 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 332.78 -49.78 75 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 329.43 -49.16 75 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 326.15 -48.47 76 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 322.90 -47.75 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 318.52 -48.16 75 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 316.57 -35.26 76 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 313.47 -34.51 76 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 310.42 -33.71 76 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 306.25 -34.03 76 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 304.45 -32.28 76 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 301.53 -32.06 76 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 297.66 -32.79 76 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 295.83 -31.48 76 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 293.04 -31.13 76 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 287.81 -33.22 76 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 285.12 -32.77 76 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 282.47 -32.29 76 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 282.28 -29.34 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 277.28 -33.08 77 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 277.14 -33.21 77 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 272.24 -38.10 77 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 272.13 -36.18 77 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 267.33 -37.74 77 0 0 0
TOTAL CALL 919 8,168 +474
07AUG26 760.00 P 0.00 0.00 0.00 0.01 0.00 155 0 62 0
07AUG26 765.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 770.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
07AUG26 775.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 780.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 785.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 790.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 795.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 800.00 P 0.00 0.00 0.00 0.01 0.00 135 0 31 0
07AUG26 805.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 810.00 P 0.00 0.00 0.00 0.02 +0.01 137 0 1 0
07AUG26 815.00 P 0.00 0.00 0.00 0.03 +0.01 139 0 0 0
07AUG26 820.00 P 0.00 0.00 0.00 0.04 +0.01 140 0 2 0
07AUG26 825.00 P 0.00 0.00 0.00 0.05 +0.01 140 0 0 0
07AUG26 830.00 P 0.00 0.00 0.00 0.06 +0.01 140 0 0 0
07AUG26 835.00 P 0.00 0.00 0.00 0.07 +0.01 140 0 11 0
07AUG26 840.00 P 0.00 0.00 0.00 0.09 +0.02 140 0 4 0
07AUG26 845.00 P 0.00 0.00 0.00 0.11 +0.03 140 0 0 0
07AUG26 850.00 P 0.00 0.00 0.00 0.12 +0.03 139 0 5 0
07AUG26 855.00 P 0.00 0.00 0.00 0.15 +0.04 139 0 24 0
07AUG26 860.00 P 0.00 0.00 0.00 0.18 +0.05 139 0 24 0
07AUG26 865.00 P 0.00 0.00 0.00 0.22 +0.07 139 0 34 0
07AUG26 870.00 P 0.00 0.00 0.00 0.25 +0.07 139 0 17 0
07AUG26 875.00 P 0.00 0.00 0.00 0.31 +0.09 139 0 15 0
07AUG26 880.00 P 4.50 4.50 4.50 0.37 +0.12 139 1 30 0
07AUG26 885.00 P 0.00 0.00 0.00 0.43 +0.14 139 0 2 0
07AUG26 890.00 P 0.00 0.00 0.00 0.50 +0.16 139 0 3 0
07AUG26 895.00 P 0.00 0.00 0.00 0.60 +0.20 139 0 15 0
07AUG26 900.00 P 5.00 5.00 1.40 0.72 +0.26 140 89 90 +47
07AUG26 905.00 P 0.00 0.00 0.00 0.80 +0.28 139 0 17 0
07AUG26 910.00 P 0.00 0.00 0.00 0.92 +0.32 139 0 3 0
07AUG26 915.00 P 0.00 0.00 0.00 1.08 +0.38 139 0 16 0
07AUG26 920.00 P 2.70 2.90 2.70 1.24 +0.44 139 4 20 0
07AUG26 925.00 P 0.00 0.00 0.00 1.40 +0.50 139 0 16 0
07AUG26 930.00 P 3.94 3.94 3.94 1.62 +0.62 139 3 15 +3
07AUG26 935.00 P 0.00 0.00 0.00 1.87 +0.71 139 0 1 0
07AUG26 940.00 P 9.50 10.45 9.50 2.11 +0.78 139 6 17 0
07AUG26 945.00 P 0.00 0.00 0.00 2.36 +0.87 139 0 15 0
07AUG26 950.00 P 10.00 10.00 10.00 2.71 +1.06 139 2 19 +2
07AUG26 955.00 P 15.94 15.94 13.50 3.07 +1.21 139 9 10 +5
07AUG26 960.00 P 9.30 9.30 9.30 3.44 +1.33 139 2 6 +2
07AUG26 965.00 P 14.00 14.00 14.00 3.81 +1.45 139 1 1 +1
07AUG26 970.00 P 32.00 32.00 10.00 4.31 +1.70 139 7 10 +5
07AUG26 975.00 P 0.00 0.00 0.00 4.84 +1.98 139 0 0 0
07AUG26 980.00 P 6.00 20.00 6.00 5.37 +2.14 139 23 93 +7
07AUG26 985.00 P 11.80 11.80 11.80 5.90 +2.29 139 1 2 +1
07AUG26 990.00 P 12.00 12.00 8.80 6.60 +2.62 139 32 23 +8
07AUG26 995.00 P 12.00 16.00 10.00 7.55 +3.20 140 5 4 +2
07AUG26 1,000.00 P 24.00 28.00 8.58 8.31 +3.53 141 65 26 +9
07AUG26 1,005.00 P 0.00 0.00 0.00 9.06 +3.74 141 0 0 0
07AUG26 1,010.00 P 20.00 20.00 20.00 10.01 +4.34 141 1 1 0
07AUG26 1,015.00 P 0.00 0.00 0.00 11.03 +4.84 141 0 0 0
07AUG26 1,020.00 P 15.00 29.00 8.00 12.05 +5.34 141 9 8 +1
07AUG26 1,025.00 P 0.00 0.00 0.00 13.07 +5.72 141 0 200 0
07AUG26 1,030.00 P 23.00 23.00 23.00 14.25 +6.18 141 1 5 +1
07AUG26 1,035.00 P 35.00 35.00 20.00 15.57 +6.78 141 3 3 0
07AUG26 1,040.00 P 48.00 48.00 17.50 16.90 +7.39 141 3 0 -1
07AUG26 1,045.00 P 19.06 19.06 19.06 18.23 +8.00 141 1 1 +1
07AUG26 1,050.00 P 30.00 31.00 17.50 19.64 +8.50 141 162 363 +136
07AUG26 1,055.00 P 0.00 0.00 0.00 21.32 +9.21 141 0 15 0
07AUG26 1,060.00 P 0.00 0.00 0.00 23.00 +9.92 142 0 0 0
07AUG26 1,065.00 P 0.00 0.00 0.00 24.68 +10.63 142 0 0 0
07AUG26 1,070.00 P 0.00 0.00 0.00 26.37 +11.30 142 0 4 0
07AUG26 1,075.00 P 27.00 33.00 27.00 28.37 +11.99 142 4 7 +2
07AUG26 1,080.00 P 50.00 64.00 29.30 30.44 +12.67 142 15 10 +5
07AUG26 1,085.00 P 0.00 0.00 0.00 32.51 +13.28 142 0 4 0
07AUG26 1,090.00 P 0.00 0.00 0.00 34.58 +13.85 142 0 0 0
07AUG26 1,095.00 P 45.00 65.00 45.00 36.79 +15.19 142 35 35 +32
07AUG26 1,100.00 P 49.00 83.00 38.00 39.27 +16.03 143 42 31 +5
07AUG26 1,105.00 P 50.00 50.00 42.00 41.74 +16.74 143 45 423 +5
07AUG26 1,110.00 P 0.00 0.00 0.00 44.21 +16.68 143 0 0 0
07AUG26 1,115.00 P 0.00 0.00 0.00 46.68 +17.71 143 0 5 0
07AUG26 1,120.00 P 0.00 0.00 0.00 49.49 +18.57 144 0 0 0
07AUG26 1,125.00 P 65.38 65.38 65.38 52.37 +19.58 144 2 2 +2
07AUG26 1,130.00 P 68.61 68.61 68.61 55.25 +20.38 144 2 4 +2
07AUG26 1,135.00 P 75.00 75.00 71.94 58.13 +21.18 144 3 4 +2
07AUG26 1,140.00 P 71.00 71.00 71.00 61.07 +22.04 145 2 2 0
07AUG26 1,145.00 P 0.00 0.00 0.00 64.35 +23.24 145 0 1 0
07AUG26 1,150.00 P 80.00 80.00 78.00 67.63 +24.41 145 2 2 +1
07AUG26 1,155.00 P 0.00 0.00 0.00 70.91 +25.20 146 0 0 0
07AUG26 1,160.00 P 79.63 79.63 79.63 74.19 +25.99 146 1 0 -1
07AUG26 1,165.00 P 105.00 105.00 105.00 77.61 +26.93 147 1 0 -1
07AUG26 1,170.00 P 0.00 0.00 0.00 81.26 +28.09 147 0 0 0
07AUG26 1,175.00 P 125.00 125.00 125.00 84.91 +29.25 147 2 2 -1
07AUG26 1,180.00 P 0.00 0.00 0.00 88.56 +30.17 148 0 0 0
07AUG26 1,185.00 P 0.00 0.00 0.00 92.21 +30.92 148 0 0 0
07AUG26 1,190.00 P 0.00 0.00 0.00 96.04 +31.86 149 0 0 0
07AUG26 1,195.00 P 0.00 0.00 0.00 100.02 +32.94 150 0 0 0
07AUG26 1,200.00 P 0.00 0.00 0.00 104.00 +34.03 150 0 3 0
07AUG26 1,205.00 P 0.00 0.00 0.00 107.99 +35.12 151 0 0 0
07AUG26 1,210.00 P 0.00 0.00 0.00 111.97 +35.81 151 0 0 0
07AUG26 1,215.00 P 0.00 0.00 0.00 116.11 +36.66 152 0 0 0
07AUG26 1,220.00 P 0.00 0.00 0.00 120.38 +37.63 154 0 0 0
07AUG26 1,225.00 P 0.00 0.00 0.00 124.65 +38.61 155 0 0 0
07AUG26 1,230.00 P 0.00 0.00 0.00 125.17 +35.84 139 0 0 0
07AUG26 1,235.00 P 0.00 0.00 0.00 129.31 +36.59 139 0 0 0
07AUG26 1,240.00 P 0.00 0.00 0.00 133.57 +37.19 139 0 0 0
07AUG26 1,245.00 P 0.00 0.00 0.00 137.95 +37.91 139 0 0 0
07AUG26 1,250.00 P 0.00 0.00 0.00 142.32 +38.62 139 0 0 0
07AUG26 1,255.00 P 0.00 0.00 0.00 146.70 +39.34 139 0 0 0
07AUG26 1,260.00 P 0.00 0.00 0.00 151.07 +40.04 139 0 0 0
07AUG26 1,265.00 P 0.00 0.00 0.00 155.51 - 139 0 0 -
07AUG26 1,270.00 P 0.00 0.00 0.00 160.07 - 139 0 0 -
07AUG26 1,275.00 P 0.00 0.00 0.00 164.63 - 139 0 0 -
14AUG26 760.00 P 4.00 4.00 2.00 0.96 +0.31 114 33 57 +3
14AUG26 765.00 P 2.16 2.16 2.16 1.07 +0.36 114 3 18 +3
14AUG26 770.00 P 3.35 3.35 3.35 1.18 +0.40 114 3 3 +3
14AUG26 775.00 P 0.00 0.00 0.00 1.28 +0.43 114 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 1.42 +0.46 114 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 1.59 +0.52 114 0 0 0
14AUG26 790.00 P 0.00 0.00 0.00 1.76 +0.58 114 0 0 0
14AUG26 795.00 P 0.00 0.00 0.00 1.93 +0.64 114 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 2.11 +0.71 114 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 2.28 +0.76 114 0 0 0
14AUG26 810.00 P 0.00 0.00 0.00 2.51 +0.82 114 0 5 0
14AUG26 815.00 P 2.23 2.23 2.23 2.78 +0.91 114 10 10 +10
14AUG26 820.00 P 0.00 0.00 0.00 3.04 +1.00 114 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 3.30 +1.08 114 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 3.57 +1.18 114 0 8 0
14AUG26 835.00 P 0.00 0.00 0.00 3.83 +1.26 114 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 4.19 +1.36 114 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 4.58 +1.49 114 0 0 0
14AUG26 850.00 P 8.00 8.50 3.36 4.98 +1.62 114 13 29 +10
14AUG26 855.00 P 0.00 0.00 0.00 5.37 +1.74 114 0 0 0
14AUG26 860.00 P 0.00 0.00 0.00 5.76 +1.86 114 0 0 0
14AUG26 865.00 P 0.00 0.00 0.00 6.15 +1.99 114 0 0 0
14AUG26 870.00 P 7.00 7.00 7.00 6.64 +2.15 114 10 16 +10
14AUG26 875.00 P 12.00 12.00 12.00 7.20 +2.32 114 1 1 0
14AUG26 880.00 P 9.05 13.00 8.80 7.76 +2.48 114 12 21 +12
14AUG26 885.00 P 0.00 0.00 0.00 8.33 +2.66 114 0 0 0
14AUG26 890.00 P 0.00 0.00 0.00 8.89 +2.82 114 0 1 0
14AUG26 895.00 P 0.00 0.00 0.00 9.45 +2.98 114 0 2 0
14AUG26 900.00 P 13.50 13.50 8.51 10.06 +3.20 114 10 17 0
14AUG26 905.00 P 0.00 0.00 0.00 10.83 +3.46 114 0 2 0
14AUG26 910.00 P 6.70 17.85 6.70 11.61 +3.67 114 6 4 +4
14AUG26 915.00 P 0.00 0.00 0.00 12.38 +3.87 114 0 15 0
14AUG26 920.00 P 19.50 19.50 19.50 13.16 +4.09 114 1 16 +1
14AUG26 925.00 P 0.00 0.00 0.00 13.94 +4.30 114 0 1 0
14AUG26 930.00 P 0.00 0.00 0.00 14.71 +4.51 114 0 0 0
14AUG26 935.00 P 0.00 0.00 0.00 15.18 +4.41 113 0 15 0
14AUG26 940.00 P 18.90 18.90 18.90 16.71 +5.22 114 1 16 +1
14AUG26 945.00 P 15.40 15.40 15.40 17.53 +5.26 114 2 17 +2
14AUG26 950.00 P 23.00 23.00 17.76 18.61 +5.56 114 12 16 +12
14AUG26 955.00 P 0.00 0.00 0.00 20.24 +6.41 115 0 0 0
14AUG26 960.00 P 30.90 30.90 30.90 21.22 +6.61 115 5 3 -5
14AUG26 965.00 P 35.51 35.51 35.51 22.54 +7.15 116 3 3 +3
14AUG26 970.00 P 20.50 20.50 20.50 23.86 +7.68 116 1 9 -1
14AUG26 975.00 P 0.00 0.00 0.00 25.25 +8.18 116 0 3 0
14AUG26 980.00 P 45.00 45.00 24.62 26.28 +8.71 115 61 97 +7
14AUG26 985.00 P 25.56 25.56 25.56 26.40 +7.24 113 1 1 +1
14AUG26 990.00 P 49.50 49.50 49.50 29.42 +9.82 116 1 1 +1
14AUG26 995.00 P 0.00 0.00 0.00 30.81 +10.19 116 0 0 0
14AUG26 1,000.00 P 70.00 70.00 27.00 32.20 +10.57 116 24 33 +14
14AUG26 1,005.00 P 0.00 0.00 0.00 33.83 +11.18 116 0 16 0
14AUG26 1,010.00 P 0.00 0.00 0.00 35.58 +11.92 116 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 36.17 +11.23 114 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 39.08 +12.82 116 0 0 0
14AUG26 1,025.00 P 0.00 0.00 0.00 40.82 +13.25 116 0 200 0
14AUG26 1,030.00 P 0.00 0.00 0.00 42.51 +13.62 116 0 15 0
14AUG26 1,035.00 P 53.94 63.50 53.94 44.32 +14.12 116 4 14 0
14AUG26 1,040.00 P 0.00 0.00 0.00 46.20 +14.68 116 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 48.34 +15.51 116 0 7 0
14AUG26 1,050.00 P 70.00 80.00 70.00 50.48 +16.32 117 2 2 0
14AUG26 1,055.00 P 0.00 0.00 0.00 52.62 +16.81 117 0 14 0
14AUG26 1,060.00 P 0.00 0.00 0.00 54.76 +17.29 117 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 56.90 +17.78 117 0 15 0
14AUG26 1,070.00 P 80.00 80.00 56.00 59.04 +18.26 117 3 16 -1
14AUG26 1,075.00 P 0.00 0.00 0.00 61.18 +18.74 117 0 15 0
14AUG26 1,080.00 P 0.00 0.00 0.00 63.60 +19.51 117 0 15 0
14AUG26 1,085.00 P 69.13 69.13 69.13 66.15 +20.40 117 1 16 +1
14AUG26 1,090.00 P 0.00 0.00 0.00 68.70 +21.30 117 0 22 0
14AUG26 1,095.00 P 0.00 0.00 0.00 71.24 +21.86 117 0 22 0
14AUG26 1,100.00 P 90.00 105.00 67.00 73.79 +22.39 117 5 28 +1
14AUG26 1,105.00 P 0.00 0.00 0.00 76.33 +20.73 117 0 31 0
14AUG26 1,110.00 P 0.00 0.00 0.00 78.88 +23.27 118 0 13 0
14AUG26 1,115.00 P 0.00 0.00 0.00 81.43 +23.32 118 0 6 0
14AUG26 1,120.00 P 87.76 87.76 87.76 84.31 +23.67 118 1 5 0
14AUG26 1,125.00 P 0.00 0.00 0.00 87.26 +23.75 118 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 90.21 +24.64 118 0 0 0
14AUG26 1,135.00 P 0.00 0.00 0.00 93.17 +24.28 118 0 6 0
14AUG26 1,140.00 P 0.00 0.00 0.00 96.12 +24.55 118 0 0 0
14AUG26 1,145.00 P 0.00 0.00 0.00 99.08 +25.58 118 0 6 0
14AUG26 1,150.00 P 0.00 0.00 0.00 102.03 +25.69 118 0 0 0
14AUG26 1,155.00 P 0.00 0.00 0.00 104.99 +25.10 119 0 0 0
14AUG26 1,160.00 P 0.00 0.00 0.00 108.19 +25.62 119 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 111.54 +26.41 119 0 0 0
14AUG26 1,170.00 P 0.00 0.00 0.00 114.88 +27.20 119 0 1 0
14AUG26 1,175.00 P 0.00 0.00 0.00 118.23 +27.99 119 0 0 0
14AUG26 1,180.00 P 0.00 0.00 0.00 121.58 +28.53 119 0 0 0
14AUG26 1,185.00 P 0.00 0.00 0.00 124.93 +28.92 120 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 124.94 +25.97 115 0 0 0
14AUG26 1,195.00 P 0.00 0.00 0.00 127.79 +25.85 114 0 0 0
14AUG26 1,200.00 P 0.00 0.00 0.00 131.09 +26.19 114 0 0 0
14AUG26 1,205.00 P 0.00 0.00 0.00 134.70 +26.83 114 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 138.30 +27.47 114 0 0 0
14AUG26 1,215.00 P 0.00 0.00 0.00 141.90 +28.10 114 0 0 0
14AUG26 1,220.00 P 0.00 0.00 0.00 145.51 +28.75 114 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 149.11 +29.19 114 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 152.72 +29.45 114 0 0 0
14AUG26 1,235.00 P 0.00 0.00 0.00 156.32 +29.69 114 0 0 0
14AUG26 1,240.00 P 0.00 0.00 0.00 159.93 +29.94 114 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 163.64 +30.30 114 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 167.56 +30.86 114 0 0 0
14AUG26 1,255.00 P 0.00 0.00 0.00 171.48 +31.42 114 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 175.40 +31.98 114 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 179.32 - 114 0 0 -
14AUG26 1,270.00 P 0.00 0.00 0.00 183.24 - 114 0 0 -
14AUG26 1,275.00 P 0.00 0.00 0.00 187.16 - 114 0 0 -
28AUG26 710.00 P 5.20 5.53 5.00 5.31 +2.11 111 52 118 +51
28AUG26 720.00 P 0.00 0.00 0.00 6.06 +2.39 111 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 6.91 +2.66 111 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 7.77 +2.94 111 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 8.62 +3.21 111 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 9.37 +3.29 110 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 10.55 +3.62 110 0 0 0
28AUG26 780.00 P 10.00 15.00 10.00 11.72 +3.94 110 3 4 +3
28AUG26 790.00 P 0.00 0.00 0.00 12.90 +4.26 110 0 0 0
28AUG26 800.00 P 15.00 16.00 15.00 14.16 +4.65 110 2 65 0
28AUG26 810.00 P 0.00 0.00 0.00 15.77 +5.05 110 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 17.39 +5.82 110 0 6 0
28AUG26 830.00 P 0.00 0.00 0.00 19.00 +6.26 110 0 3 0
28AUG26 840.00 P 0.00 0.00 0.00 20.62 +6.71 110 0 9 0
28AUG26 850.00 P 31.00 31.00 22.50 22.55 +7.24 110 2 12 +2
28AUG26 860.00 P 28.00 28.00 28.00 24.70 +7.78 110 1 28 +1
28AUG26 870.00 P 0.00 0.00 0.00 26.85 +8.32 109 0 1 0
28AUG26 880.00 P 37.00 37.00 25.00 28.99 +8.85 109 260 147 -58
28AUG26 890.00 P 31.00 31.00 31.00 31.14 +9.38 109 2 51 +2
28AUG26 900.00 P 44.00 44.00 28.00 33.75 +10.00 109 251 256 +16
28AUG26 910.00 P 45.00 50.00 32.00 36.52 +10.63 109 16 38 +11
28AUG26 920.00 P 42.00 42.00 42.00 39.34 +11.31 109 2 18 +2
28AUG26 930.00 P 49.89 49.89 41.89 42.05 +11.88 109 91 132 +90
28AUG26 940.00 P 54.00 54.00 45.18 45.18 +12.87 109 15 20 +14
28AUG26 950.00 P 62.00 66.00 50.00 48.89 +14.04 110 34 41 +27
28AUG26 960.00 P 55.00 55.00 52.23 52.23 +14.62 110 17 28 +16
28AUG26 970.00 P 51.00 55.97 51.00 55.97 +15.60 110 15 55 +14
28AUG26 980.00 P 60.00 60.00 50.00 58.39 +15.26 109 5 53 0
28AUG26 990.00 P 0.00 0.00 0.00 64.20 +18.31 111 0 3 0
28AUG26 1,000.00 P 74.00 89.11 61.22 67.99 +19.14 111 29 17 +13
28AUG26 1,010.00 P 83.63 83.63 83.63 72.82 +20.52 112 1 0 -1
28AUG26 1,020.00 P 77.09 77.09 77.09 77.09 +21.33 112 84 84 +84
28AUG26 1,030.00 P 88.00 103.00 88.00 82.02 +22.81 112 4 5 -2
28AUG26 1,040.00 P 0.00 0.00 0.00 86.83 +24.17 113 0 0 0
28AUG26 1,050.00 P 0.00 0.00 0.00 91.84 +25.72 113 0 1 0
28AUG26 1,060.00 P 125.63 125.63 112.00 96.69 +26.66 113 3 5 +3
28AUG26 1,070.00 P 0.00 0.00 0.00 101.97 +27.74 113 0 0 0
28AUG26 1,080.00 P 100.35 100.35 100.35 107.25 +28.45 114 1 3 +1
28AUG26 1,090.00 P 0.00 0.00 0.00 112.53 +28.92 114 0 0 0
28AUG26 1,100.00 P 130.00 138.00 100.93 117.81 +29.80 114 9 6 -1
28AUG26 1,110.00 P 130.00 141.50 120.00 123.10 +29.41 114 42 21 +21
28AUG26 1,120.00 P 0.00 0.00 0.00 128.72 +29.75 114 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 134.81 +30.38 114 0 0 0
28AUG26 1,140.00 P 0.00 0.00 0.00 140.90 +29.48 114 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 147.00 +29.81 115 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 153.09 +30.37 115 0 0 0
28AUG26 1,170.00 P 163.57 163.57 163.57 159.19 +31.19 115 1 1 0
28AUG26 1,180.00 P 195.00 197.00 195.00 165.30 +31.77 115 6 6 0
28AUG26 1,190.00 P 0.00 0.00 0.00 172.16 +32.55 115 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 179.03 +33.33 115 0 0 0
28AUG26 1,210.00 P 0.00 0.00 0.00 185.90 +34.11 116 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 192.77 +34.90 116 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 199.64 +35.68 116 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 206.52 +36.46 116 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 213.55 +36.92 116 0 0 0
28AUG26 1,260.00 P 0.00 0.00 0.00 221.13 +37.64 117 0 68 0
28AUG26 1,270.00 P 243.40 243.40 243.40 228.72 +38.37 117 11 201 +11
28AUG26 1,280.00 P 0.00 0.00 0.00 236.30 +39.08 117 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 243.88 +39.80 117 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 251.47 +40.52 118 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 259.05 +41.23 118 0 20 0
29SEP26 710.00 P 0.00 0.00 0.00 17.85 +4.38 96 0 15 0
29SEP26 720.00 P 0.00 0.00 0.00 19.57 +4.80 96 0 7 0
29SEP26 730.00 P 25.12 25.12 25.12 21.29 +5.70 96 1 32 +1
29SEP26 740.00 P 19.06 19.06 19.06 23.02 +6.18 96 1 10 0
29SEP26 750.00 P 25.00 25.00 25.00 24.74 +6.63 96 1 22 +1
29SEP26 760.00 P 0.00 0.00 0.00 26.47 +6.69 96 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 28.55 +7.05 96 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 30.83 +7.61 96 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 33.10 +8.17 96 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 35.37 +8.72 96 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 37.65 +9.24 96 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 39.93 +9.25 96 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 42.61 +9.67 96 0 0 0
29SEP26 840.00 P 40.00 40.00 40.00 45.52 +10.31 96 1 2 +1
29SEP26 850.00 P 0.00 0.00 0.00 48.43 +10.95 96 0 10 0
29SEP26 860.00 P 0.00 0.00 0.00 51.40 +11.66 96 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 54.74 +12.73 96 0 15 0
29SEP26 880.00 P 0.00 0.00 0.00 58.20 +13.42 97 0 1 0
29SEP26 890.00 P 71.15 71.99 71.15 61.79 +14.11 97 21 36 +21
29SEP26 900.00 P 70.00 75.00 67.00 65.54 +14.96 97 6 35 -4
29SEP26 910.00 P 0.00 0.00 0.00 69.39 +15.91 97 0 35 0
29SEP26 920.00 P 0.00 0.00 0.00 73.35 +16.97 97 0 166 0
29SEP26 930.00 P 0.00 0.00 0.00 77.43 +18.14 98 0 126 0
29SEP26 940.00 P 75.00 75.00 75.00 81.64 +19.44 98 2 57 +2
29SEP26 950.00 P 105.00 105.00 105.00 85.97 +20.17 98 1 41 -1
29SEP26 960.00 P 0.00 0.00 0.00 90.41 +21.00 99 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 94.94 +21.93 99 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 99.58 +22.96 99 0 38 0
29SEP26 990.00 P 0.00 0.00 0.00 104.05 +23.82 99 0 0 0
29SEP26 1,000.00 P 120.00 120.00 99.00 109.46 +25.63 99 10 115 -1
29SEP26 1,010.00 P 127.00 127.00 119.32 114.10 +25.72 99 3 2 -2
29SEP26 1,020.00 P 0.00 0.00 0.00 118.74 +25.83 99 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 123.39 +25.83 100 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 128.50 +26.18 100 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 133.96 +26.77 100 0 15 0
29SEP26 1,060.00 P 0.00 0.00 0.00 139.41 +27.21 100 0 0 0
29SEP26 1,070.00 P 155.00 155.00 138.00 144.87 +27.56 100 2 2 +2
29SEP26 1,080.00 P 0.00 0.00 0.00 150.33 +27.81 100 0 0 0
29SEP26 1,090.00 P 159.00 159.00 159.00 155.79 +27.95 100 1 1 +1
29SEP26 1,100.00 P 150.00 165.50 149.50 161.00 +27.73 100 116 110 +110
29SEP26 1,110.00 P 0.00 0.00 0.00 166.72 +27.90 100 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 172.53 +28.07 100 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 178.79 +29.40 100 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 185.05 +29.01 100 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 191.31 +29.32 100 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 197.58 +29.95 101 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 203.84 +30.76 101 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 210.11 +31.31 101 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 216.39 +31.34 101 0 0 0
29SEP26 1,200.00 P 224.83 224.83 224.83 222.67 +31.37 101 1 1 +1
29SEP26 1,210.00 P 0.00 0.00 0.00 229.41 +31.86 101 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 236.44 +32.64 101 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 243.46 +33.40 101 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 250.49 +34.17 101 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 257.52 +34.94 102 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 264.55 +35.71 102 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 271.58 +36.34 102 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 278.62 +36.37 102 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 285.66 +36.39 102 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 292.80 +36.52 102 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 300.52 +37.22 103 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 28.66 +7.42 90 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 29.65 +6.64 89 0 15 0
29OCT26 730.00 P 0.00 0.00 0.00 31.86 +7.08 89 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 34.22 +7.66 89 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 36.55 +8.22 89 0 1 0
29OCT26 760.00 P 33.43 33.43 33.43 38.95 +8.85 89 1 2 +1
29OCT26 770.00 P 0.00 0.00 0.00 42.22 +10.09 89 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 44.89 +10.43 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 47.67 +10.88 90 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 50.63 +11.51 90 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 53.71 +10.97 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 57.05 +13.27 90 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 59.86 +13.74 90 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 62.94 +14.10 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 66.02 +14.21 90 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 69.23 +14.44 90 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 73.04 +15.28 90 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 75.00 +14.27 89 0 15 0
29OCT26 890.00 P 0.00 0.00 0.00 79.43 +15.72 89 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 84.47 +17.79 90 0 1 0
29OCT26 910.00 P 0.00 0.00 0.00 88.28 +18.52 90 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 92.09 +18.65 90 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 96.82 +18.70 90 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 102.92 +21.10 91 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 105.46 +20.64 90 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 110.58 +21.31 90 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 113.77 +19.82 90 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 120.05 +21.95 91 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 125.05 +22.15 91 0 0 0
29OCT26 1,000.00 P 145.00 145.00 137.00 130.59 +23.66 91 12 77 +2
29OCT26 1,010.00 P 0.00 0.00 0.00 135.31 +22.92 91 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 139.12 +21.26 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 144.37 +23.10 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 151.79 +26.13 92 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 157.29 +25.60 92 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 162.75 +25.40 92 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 168.42 +25.94 92 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 173.96 +26.64 92 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 179.51 +26.10 92 0 0 0
29OCT26 1,100.00 P 175.00 175.00 175.00 185.06 +26.12 92 1 16 +1
29OCT26 1,110.00 P 0.00 0.00 0.00 190.61 +28.04 92 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 196.60 +28.13 92 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 202.94 +33.22 92 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 209.29 +33.99 93 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 215.63 +34.68 93 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 221.97 +35.28 93 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 228.32 +35.81 93 0 15 0
29OCT26 1,180.00 P 0.00 0.00 0.00 234.66 +36.27 93 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 241.01 +36.66 93 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 247.37 +31.15 93 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 253.73 +31.19 93 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 260.39 +31.52 93 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 267.49 +32.29 93 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 274.59 +33.05 93 0 0 0
29OCT26 1,250.00 P 0.00 0.00 0.00 281.68 +33.81 94 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 288.78 +34.57 94 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 295.88 +35.33 94 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 302.98 +36.07 94 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 310.09 +36.16 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 317.20 +36.19 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 324.31 +36.21 94 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 42.16 +10.27 89 0 1 0
27NOV26 720.00 P 0.00 0.00 0.00 44.66 +10.88 89 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 47.16 +11.20 89 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 49.67 +11.24 89 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 52.35 +11.45 89 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 55.53 +12.15 89 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 58.70 +12.85 89 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 61.88 +13.55 89 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 65.05 +14.24 89 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 68.23 +14.85 89 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 71.41 +14.88 89 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 74.60 +14.93 89 0 0 0
27NOV26 830.00 P 90.69 90.69 90.69 78.08 +15.26 89 7 7 +7
27NOV26 840.00 P 0.00 0.00 0.00 82.00 +17.27 89 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 85.91 +18.12 89 0 15 0
27NOV26 860.00 P 95.71 95.71 87.57 89.83 +18.57 89 2 1 +1
27NOV26 870.00 P 108.24 108.24 108.24 92.84 +18.00 88 4 4 +4
27NOV26 880.00 P 0.00 0.00 0.00 98.67 +20.07 89 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 101.59 +18.42 89 0 0 0
27NOV26 900.00 P 122.37 122.37 122.37 105.51 +18.28 89 4 15 0
27NOV26 910.00 P 0.00 0.00 0.00 109.45 +18.32 89 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 113.94 +19.69 89 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 118.63 +19.10 89 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 125.45 +21.61 90 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 128.49 +21.29 89 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 133.37 +20.49 89 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 140.36 +23.28 90 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 143.28 +22.30 89 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 146.87 +20.19 89 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 152.04 +20.60 89 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 156.39 +20.59 89 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 162.64 +21.79 89 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 170.03 +24.14 90 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 174.79 +24.09 90 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 180.24 +24.72 90 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 185.82 +25.48 90 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 191.24 +25.85 90 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 196.97 +25.96 90 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 202.77 +26.14 90 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 208.66 +26.42 90 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 215.06 +27.20 90 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 222.85 +29.37 91 0 0 0
27NOV26 1,130.00 P 264.70 264.70 235.35 230.24 +36.60 92 2 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 236.69 +37.38 92 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 243.14 +38.08 92 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 249.59 +38.74 92 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 256.04 +39.30 92 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 260.22 +37.53 91 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 267.13 +38.42 91 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 275.42 +34.95 92 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 280.67 +33.78 92 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 288.36 +35.06 92 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 294.85 +35.13 92 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 301.93 +35.79 92 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 301.94 +29.37 90 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 307.11 +28.12 89 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 323.52 +38.10 93 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 330.71 +38.85 93 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 330.72 +32.41 90 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 345.11 +39.97 93 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 352.32 +40.02 93 0 0 0
30DEC26 710.00 P 60.00 66.09 58.00 53.95 +10.09 87 17 77 +13
30DEC26 720.00 P 0.00 0.00 0.00 57.93 +10.15 87 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 61.19 +10.85 87 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 64.45 +11.55 87 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 67.72 +12.25 87 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 70.98 +12.87 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 74.25 +12.90 87 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 77.52 +12.93 87 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 80.80 +12.97 87 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 84.28 +13.21 87 0 4 0
30DEC26 810.00 P 0.00 0.00 0.00 88.28 +13.96 87 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 92.29 +14.73 87 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 96.30 +15.49 87 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 100.32 +16.26 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 104.33 +16.76 87 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 108.34 +16.79 87 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 112.36 +16.82 87 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 116.38 +16.86 87 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 120.53 +17.02 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 125.14 +17.64 87 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 129.89 +18.40 87 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 134.69 +19.21 87 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 139.48 +22.15 87 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 144.28 +20.79 87 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 149.38 +21.47 87 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 155.32 +24.20 88 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 160.52 +23.07 88 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 165.81 +26.78 88 0 0 0
30DEC26 990.00 P 170.00 170.00 170.00 171.17 +25.39 89 1 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 174.32 +24.02 88 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 178.96 +24.86 87 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 187.34 +26.03 88 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 193.45 +27.36 89 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 195.71 +22.69 87 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 205.05 +26.56 89 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 210.97 +30.01 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 212.48 +22.82 87 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 222.55 +30.48 89 0 0 0
30DEC26 1,090.00 P 230.00 230.00 230.00 223.68 +21.45 87 1 1 +1
30DEC26 1,100.00 P 0.00 0.00 0.00 233.70 +26.86 89 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 238.92 +24.92 89 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 246.29 +26.23 89 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 254.00 +27.80 90 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 260.25 +29.11 90 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 267.79 +30.39 90 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 274.33 +30.61 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 276.23 +26.75 89 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 287.01 +31.41 90 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 293.98 +31.87 90 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 293.99 +25.36 88 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 298.14 +22.99 87 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 313.65 +32.65 91 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 320.22 +32.48 91 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 326.80 +32.09 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 333.67 +32.43 91 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 340.95 +33.18 91 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 348.22 +33.92 91 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 355.50 +34.67 91 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 362.79 +35.41 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 370.07 +36.14 91 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 377.35 +36.85 91 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 75.82 +9.05 79 0 45 0
30MAR27 720.00 P 0.00 0.00 0.00 79.20 +9.27 79 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 82.58 +9.02 79 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 85.96 +9.43 79 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 89.35 +9.04 79 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 93.00 +9.32 79 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 97.12 +10.06 79 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 101.25 +10.81 79 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 105.37 +11.53 79 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 109.50 +12.12 79 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 113.63 +12.13 79 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 117.76 +12.14 79 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 121.89 +12.15 79 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 126.03 +12.16 79 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 130.17 +12.18 79 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 134.35 +12.23 79 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 139.18 +12.93 79 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 144.09 +13.70 79 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 149.00 +14.47 79 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 158.53 +15.69 81 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 163.58 +16.29 81 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 163.73 +15.83 79 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 173.71 +16.32 81 0 161 0
30MAR27 940.00 P 0.00 0.00 0.00 178.48 +16.03 81 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 178.49 +15.87 79 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 183.43 +12.75 79 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 188.37 +15.92 79 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 193.38 +12.31 79 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 199.07 +16.79 79 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 204.76 +17.56 79 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 210.45 +18.32 79 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 216.15 +19.08 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 221.85 +19.83 79 0 0 0
30MAR27 1,040.00 P 242.60 242.60 242.60 234.38 +26.88 82 11 272 0
30MAR27 1,050.00 P 0.00 0.00 0.00 238.95 +20.08 81 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 238.96 +20.08 79 0 31 0
30MAR27 1,070.00 P 0.00 0.00 0.00 244.67 +20.09 79 0 31 0
30MAR27 1,080.00 P 0.00 0.00 0.00 250.39 +13.21 79 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 256.11 +13.06 79 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 261.84 +12.92 79 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 267.59 +12.79 79 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 273.75 +13.07 79 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 280.20 +13.64 79 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 286.66 +14.21 79 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 293.11 +14.77 79 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 299.57 +15.33 79 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 306.03 +15.87 79 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 312.49 +18.51 79 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 318.96 +24.97 79 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 335.19 +25.46 82 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 335.20 +18.83 80 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 338.38 +15.36 79 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 344.86 +15.18 79 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 351.35 +21.66 79 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 357.84 +24.85 79 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 364.35 +24.89 79 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 371.03 +14.72 79 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 378.18 +15.20 79 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 385.34 +15.69 79 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 392.50 +16.17 79 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 399.67 +16.66 79 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 95.07 +5.71 76 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 98.60 +5.74 76 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 102.80 +6.43 76 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 107.04 +7.15 76 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 111.27 +7.85 76 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 115.50 +8.18 76 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 119.74 +8.17 76 0 10 0
29JUN27 780.00 P 0.00 0.00 0.00 123.98 +8.16 76 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 128.22 +8.14 76 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 132.47 +8.14 76 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 136.72 +8.13 76 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 140.99 +8.13 76 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 145.27 +8.15 76 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 150.07 +8.68 76 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 155.08 +9.42 76 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 160.10 +10.16 76 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 165.12 +10.88 76 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 170.14 +11.22 76 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 175.16 +11.20 76 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 180.19 +11.19 76 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 185.22 +11.19 76 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 190.25 +11.17 76 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 195.29 +11.17 76 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 200.34 +11.18 76 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 205.40 +11.19 76 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 210.47 +11.20 76 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 216.03 +11.71 76 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 221.83 +12.45 76 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 227.63 +13.18 76 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 233.43 +13.90 76 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 239.23 +14.60 76 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 245.03 +14.86 76 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 250.84 +14.86 76 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 256.65 +14.85 76 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 262.47 +14.85 76 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 268.29 +14.85 76 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 274.12 +14.85 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 279.95 +14.86 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 285.79 +14.86 76 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 291.64 +7.75 76 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 297.51 +6.43 76 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 303.78 +7.74 76 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 310.33 +7.22 76 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 316.88 +7.74 76 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 323.43 +8.25 76 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 329.98 +8.75 76 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 336.54 +9.25 76 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 343.10 +9.39 76 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 349.66 +9.18 76 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 356.23 +8.99 76 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 362.80 +8.79 76 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 369.37 +8.59 76 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 375.95 +9.11 76 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 382.54 +15.69 76 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 389.13 +19.13 76 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 395.73 +19.15 76 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 402.34 +19.17 76 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 408.96 +19.20 76 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 415.70 +19.35 76 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 422.94 +19.99 76 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 430.18 +20.63 76 0 0 0
TOTAL PUT 2,004 7,798 +857
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$ 35.200
07AUG26 22.50 C 0.00 0.00 0.00 12.77 +2.18 313 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 12.27 +2.18 299 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 11.77 +2.18 286 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 11.27 +2.18 273 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 10.77 +2.18 260 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 10.27 +2.18 248 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 9.77 +2.18 235 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 9.27 +2.18 223 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 8.77 +2.18 211 0 0 0
07AUG26 27.00 C 0.00 0.00 0.00 8.27 +2.18 199 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 7.77 +2.19 187 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 7.27 +2.19 176 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 6.77 +2.19 164 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 6.27 +2.18 153 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 5.78 +2.19 146 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 5.28 +2.09 134 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 4.78 +2.09 123 0 8 0
07AUG26 31.00 C 0.00 0.00 0.00 4.28 +2.09 112 0 32 0
07AUG26 31.50 C 0.00 0.00 0.00 3.82 +2.09 112 0 39 0
07AUG26 32.00 C 0.00 0.00 0.00 3.28 +1.96 89 0 30 0
07AUG26 32.50 C 0.00 0.00 0.00 2.81 +1.85 85 0 30 0
07AUG26 33.00 C 1.79 2.25 1.79 2.32 +1.65 75 17 44 -1
07AUG26 33.50 C 0.00 0.00 0.00 1.85 +1.40 67 0 118 0
07AUG26 34.00 C 0.65 1.35 0.65 1.43 +1.14 64 35 43 -2
07AUG26 34.50 C 0.29 1.13 0.29 1.05 +0.88 61 24 76 -1
07AUG26 35.00 C 0.20 0.78 0.20 0.74 +0.64 60 39 35 0
07AUG26 35.50 C 0.11 0.54 0.11 0.49 +0.43 59 146 91 +28
07AUG26 36.00 C 0.10 0.35 0.10 0.31 +0.28 59 73 46 +27
07AUG26 36.50 C 0.21 0.21 0.20 0.18 +0.16 59 14 15 +14
07AUG26 37.00 C 0.12 0.14 0.12 0.10 +0.09 58 11 9 +7
07AUG26 37.50 C 0.07 0.07 0.07 0.06 +0.05 60 15 15 +15
07AUG26 38.00 C 0.04 0.04 0.04 0.03 +0.02 60 15 15 +15
07AUG26 38.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 12.27 +2.17 136 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 11.77 +2.17 130 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 11.27 +2.17 124 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 10.77 +2.17 118 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 10.27 +2.06 112 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 9.77 +2.17 106 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 9.28 +2.18 104 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 8.78 +2.13 98 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 8.27 +2.16 90 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 7.77 +2.16 84 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 7.29 +2.17 84 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 6.84 +2.21 88 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 6.33 +2.18 80 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 5.78 +2.09 65 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 5.28 +2.03 60 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 4.78 +2.03 55 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 4.28 +1.82 50 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 3.82 +1.79 50 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 3.36 +1.68 49 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 2.89 +1.52 46 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 2.55 +1.45 51 0 11 0
14AUG26 33.50 C 1.67 1.67 1.67 2.21 +1.33 53 2 3 0
14AUG26 34.00 C 1.48 1.48 1.45 1.85 +1.16 52 2 3 +1
14AUG26 34.50 C 0.73 1.12 0.73 1.53 +1.01 51 3 6 +1
14AUG26 35.00 C 0.90 1.22 0.90 1.23 +0.84 50 4 4 +1
14AUG26 35.50 C 0.50 0.94 0.50 0.99 +0.69 50 55 39 +38
14AUG26 36.00 C 0.38 0.80 0.38 0.78 +0.56 50 137 101 +92
14AUG26 36.50 C 0.28 0.68 0.28 0.61 +0.46 50 23 16 +16
14AUG26 37.00 C 0.20 0.45 0.20 0.46 +0.35 50 38 38 +38
14AUG26 37.50 C 0.20 0.29 0.20 0.35 +0.27 50 32 32 +32
14AUG26 38.00 C 0.15 0.29 0.15 0.26 +0.21 50 39 39 +39
14AUG26 38.50 C 0.14 0.22 0.14 0.19 +0.15 50 47 47 +47
14AUG26 39.00 C 0.16 0.16 0.14 0.13 +0.10 49 23 23 +23
14AUG26 39.50 C 0.08 0.12 0.08 0.10 +0.08 50 16 16 +16
14AUG26 40.00 C 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 23.81 +2.17 221 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 23.27 +2.13 195 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 22.76 +2.12 181 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 22.27 +2.16 180 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 21.84 +2.15 200 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 21.31 +2.12 183 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 20.81 +2.18 176 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 20.23 +2.15 112 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 19.73 +2.10 104 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 19.31 +2.17 158 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 18.82 +2.21 155 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 18.32 +2.12 149 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 17.70 +2.07 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 17.28 +2.17 125 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 16.82 +2.15 133 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.32 +2.20 127 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.74 +2.15 83 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.29 +2.13 109 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.23 +2.11 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.33 +2.18 101 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.27 +2.05 77 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.34 +2.24 86 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.42 +2.11 88 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.38 +2.28 75 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 8.27 +2.09 49 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 7.51 +2.26 71 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 6.54 +2.13 64 0 367 0
28AUG26 30.00 C 4.80 5.00 4.80 5.43 +1.83 48 24 687 -24
28AUG26 31.00 C 4.10 4.10 4.10 4.66 +1.81 53 15 392 0
28AUG26 32.00 C 2.76 3.76 2.76 3.87 +1.73 53 60 180 -22
28AUG26 33.00 C 1.98 3.10 1.95 3.11 +1.45 51 275 642 -5
28AUG26 34.00 C 1.56 2.44 1.50 2.44 +1.19 50 281 910 -1
28AUG26 35.00 C 1.13 1.90 1.13 1.90 +1.01 50 203 784 +100
28AUG26 36.00 C 1.00 1.46 1.00 1.44 +0.82 50 76 1,229 -23
28AUG26 37.00 C 0.59 1.12 0.59 1.06 +0.64 49 292 807 +199
28AUG26 38.00 C 0.52 0.85 0.52 0.76 +0.48 49 126 637 +42
28AUG26 39.00 C 0.46 0.62 0.46 0.54 +0.36 49 85 737 +38
28AUG26 40.00 C 0.25 0.45 0.25 0.37 +0.26 49 136 984 +89
28AUG26 41.00 C 0.21 0.33 0.21 0.25 +0.18 49 73 1,379 +4
28AUG26 42.00 C 0.19 0.22 0.19 0.17 +0.12 49 85 3,152 +21
28AUG26 43.00 C 0.10 0.12 0.10 0.11 +0.08 49 500 779 +500
28AUG26 44.00 C 0.11 0.11 0.11 0.07 +0.05 49 2 514 0
28AUG26 45.00 C 0.06 0.08 0.06 0.05 +0.04 50 11 392 +10
28AUG26 46.00 C 0.05 0.05 0.05 0.03 +0.02 49 9 172 +9
28AUG26 47.00 C 0.04 0.04 0.04 0.02 +0.01 50 7 214 -2
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 212 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 23.81 +2.15 135 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.27 +2.03 111 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.80 +2.12 120 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 22.27 +2.13 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.84 +2.08 122 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 21.31 +2.12 109 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 20.83 +2.09 110 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.27 +2.13 76 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.84 +2.18 104 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.31 +2.04 92 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.83 +2.16 93 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.34 +2.14 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.81 +2.12 80 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.37 +2.15 90 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.82 +2.15 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.34 +2.21 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.84 +2.13 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.39 +2.16 79 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 14.41 +2.16 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.38 +2.14 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.47 +2.12 68 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.34 +1.88 47 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.43 +2.05 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.54 +2.11 55 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 8.75 +2.15 59 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.79 +2.04 55 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 6.87 +1.90 51 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.03 +1.84 50 0 1,001 0
29SEP26 31.00 C 5.21 5.26 5.15 5.25 +1.50 49 200 654 -67
29SEP26 32.00 C 0.00 0.00 0.00 4.55 +1.54 48 0 579 0
29SEP26 33.00 C 2.93 3.27 2.93 3.90 +1.33 48 5 642 0
29SEP26 34.00 C 2.76 3.31 2.76 3.31 +1.18 48 54 646 0
29SEP26 35.00 C 2.37 2.84 2.37 2.73 +0.98 47 126 1,201 +21
29SEP26 36.00 C 2.08 2.08 2.08 2.37 +0.96 48 5 940 +5
29SEP26 37.00 C 1.69 2.02 1.69 1.96 +0.80 48 20 1,027 +3
29SEP26 38.00 C 1.33 1.50 1.33 1.61 +0.68 48 17 628 -15
29SEP26 39.00 C 1.10 1.39 1.10 1.32 +0.58 48 40 290 +5
29SEP26 40.00 C 1.00 1.20 1.00 1.07 +0.49 48 353 469 -174
29SEP26 41.00 C 0.92 0.92 0.92 0.86 +0.41 48 6 696 +6
29SEP26 42.00 C 0.00 0.00 0.00 0.68 +0.33 47 0 176 0
29SEP26 43.00 C 0.45 0.51 0.45 0.54 +0.27 47 16 915 +1
29SEP26 44.00 C 0.46 0.56 0.46 0.43 +0.22 47 106 495 -46
29SEP26 45.00 C 0.41 0.43 0.41 0.34 +0.18 48 72 413 -48
29SEP26 46.00 C 0.36 0.36 0.36 0.26 +0.14 47 120 1,733 +10
29SEP26 47.00 C 0.29 0.29 0.29 0.20 +0.11 47 2 303 +2
29SEP26 48.00 C 0.22 0.26 0.22 0.16 +0.09 47 302 330 +280
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.07 47 0 139 0
29SEP26 50.00 C 0.13 0.13 0.10 0.09 +0.05 47 604 226 -443
29SEP26 52.50 C 0.12 0.12 0.12 0.05 +0.03 48 2 98 -2
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 209 0
29SEP26 57.50 C 0.03 0.06 0.03 0.02 +0.01 50 20 61 +17
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 23.88 +2.17 118 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 23.38 +1.99 113 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.90 +2.09 112 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 22.40 +2.17 107 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.90 +2.00 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 21.41 +2.09 101 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.97 +2.20 104 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 20.41 +2.00 93 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.91 +2.15 89 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 19.42 +2.07 87 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.95 +2.11 87 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 18.43 +2.21 81 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.94 +2.08 79 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.45 +2.18 77 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.96 +1.99 75 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.43 +2.12 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.96 +2.16 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.48 +1.99 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.51 +2.00 65 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.53 +1.95 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.57 +1.94 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.65 +1.96 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.72 +1.92 55 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.76 +2.08 51 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.96 +1.96 53 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.10 +1.85 51 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.28 +1.74 50 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.47 +1.71 48 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 5.76 +1.48 48 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.04 +1.43 47 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.48 +1.36 47 0 836 0
29OCT26 34.00 C 0.00 0.00 0.00 3.93 +1.18 47 0 97 0
29OCT26 35.00 C 2.78 3.50 2.78 3.43 +1.08 47 2 75 +2
29OCT26 36.00 C 0.00 0.00 0.00 3.00 +1.01 47 0 80 0
29OCT26 37.00 C 1.86 2.62 1.86 2.62 +0.94 48 2 263 +1
29OCT26 38.00 C 0.00 0.00 0.00 2.26 +0.84 48 0 19 0
29OCT26 39.00 C 1.96 1.96 1.96 1.93 +0.74 48 13 94 0
29OCT26 40.00 C 1.58 1.58 1.58 1.65 +0.66 48 1 51 -1
29OCT26 41.00 C 0.00 0.00 0.00 1.40 +0.58 47 0 4 0
29OCT26 42.00 C 0.00 0.00 0.00 1.18 +0.50 47 0 23 0
29OCT26 43.00 C 0.95 1.13 0.95 1.00 +0.44 47 21 152 +15
29OCT26 44.00 C 0.00 0.00 0.00 0.84 +0.38 47 0 79 0
29OCT26 45.00 C 0.00 0.00 0.00 0.70 +0.32 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.59 +0.28 47 0 136 0
29OCT26 47.00 C 0.53 0.58 0.53 0.49 +0.24 47 6 25 +5
29OCT26 48.00 C 0.38 0.38 0.38 0.41 +0.21 47 120 120 +120
29OCT26 49.00 C 0.39 0.39 0.39 0.34 +0.17 47 120 137 +120
29OCT26 50.00 C 0.34 0.42 0.34 0.28 +0.15 47 10 26 +10
29OCT26 52.50 C 0.00 0.00 0.00 0.17 +0.09 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.11 +0.06 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 +0.04 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 23.95 +2.11 108 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.46 +2.07 105 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.93 +2.07 97 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.47 +2.19 98 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.95 +2.01 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.47 +2.04 90 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.97 +2.20 87 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.49 +2.04 85 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.00 +2.03 83 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 19.51 +2.04 80 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.01 +2.02 77 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.53 +2.03 76 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.04 +2.01 74 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.55 +2.19 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.03 +2.06 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.55 +2.16 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.06 +2.14 64 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.63 +2.14 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.60 +2.01 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.65 +1.97 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.72 +2.04 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.85 +2.01 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.92 +1.93 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.08 +1.92 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.24 +1.81 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.44 +1.82 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.67 +1.74 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.90 +1.57 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.24 +1.60 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.56 +1.44 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.97 +1.30 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.46 +1.23 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.98 +1.13 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.51 +1.00 47 0 0 0
27NOV26 37.00 C 3.17 3.17 3.17 3.13 +0.96 47 29 29 +29
27NOV26 38.00 C 0.00 0.00 0.00 2.80 +0.87 48 0 21 0
27NOV26 39.00 C 0.00 0.00 0.00 2.46 +0.79 48 0 0 0
27NOV26 40.00 C 1.99 2.25 1.99 2.16 +0.72 48 2 12 +2
27NOV26 41.00 C 0.00 0.00 0.00 1.89 +0.64 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.65 +0.58 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 1.43 +0.51 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.25 +0.46 47 0 0 0
27NOV26 45.00 C 1.24 1.24 1.24 1.08 +0.40 47 5 5 +5
27NOV26 46.00 C 1.10 1.10 1.05 0.94 +0.36 47 3 3 +3
27NOV26 47.00 C 0.00 0.00 0.00 0.81 +0.32 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.70 +0.28 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.60 +0.24 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.52 +0.22 47 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.35 +0.15 47 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 +0.11 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 +0.07 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.04 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 24.01 +2.17 99 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.51 +2.05 95 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.02 +2.16 92 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.53 +2.13 89 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.04 +2.10 86 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.55 +2.12 84 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 21.03 +2.02 79 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.57 +2.12 79 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.08 +2.11 76 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.59 +2.12 74 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.11 +2.12 72 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.62 +2.12 70 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.13 +2.10 68 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.65 +2.12 66 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.13 +1.99 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.64 +2.07 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.17 +1.98 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.72 +2.01 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.77 +1.97 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.87 +2.00 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.92 +1.92 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.06 +1.91 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.16 +1.90 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.33 +1.84 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.64 +1.90 51 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.75 +1.74 49 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.03 +1.67 48 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.31 +1.58 48 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.67 +1.40 48 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.06 +1.42 47 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 5.46 +1.32 47 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.95 +1.24 47 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 4.48 +1.15 47 0 534 0
30DEC26 36.00 C 3.98 4.03 3.95 4.00 +0.98 46 200 1,480 +140
30DEC26 37.00 C 3.21 3.21 3.21 3.63 +0.95 47 2 425 -2
30DEC26 38.00 C 3.00 3.29 3.00 3.27 +0.89 47 6 409 +1
30DEC26 39.00 C 0.00 0.00 0.00 2.90 +0.79 47 0 127 0
30DEC26 40.00 C 0.00 0.00 0.00 2.62 +0.75 47 0 346 0
30DEC26 41.00 C 0.00 0.00 0.00 2.34 +0.69 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 2.08 +0.63 47 0 923 0
30DEC26 43.00 C 0.00 0.00 0.00 1.85 +0.57 47 0 977 0
30DEC26 44.00 C 1.65 1.65 1.65 1.64 +0.52 47 1 491 +1
30DEC26 45.00 C 0.00 0.00 0.00 1.45 +0.46 47 0 946 0
30DEC26 46.00 C 1.42 1.42 1.42 1.29 +0.43 47 1 217 0
30DEC26 47.00 C 1.00 1.35 1.00 1.14 +0.38 47 24 394 -21
30DEC26 48.00 C 1.06 1.06 1.06 1.00 +0.34 46 1 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.89 +0.31 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.78 +0.27 46 0 105 0
30DEC26 52.50 C 0.76 0.76 0.76 0.57 +0.21 46 30 55 +19
30DEC26 55.00 C 0.00 0.00 0.00 0.41 +0.15 46 0 182 0
30DEC26 57.50 C 0.48 0.48 0.48 0.30 +0.12 46 27 53 +11
30DEC26 60.00 C 0.00 0.00 0.00 0.21 +0.08 46 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.06 46 0 754 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 24.12 +2.12 80 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.64 +2.06 78 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.15 +2.05 76 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 22.67 +2.05 74 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.16 +2.02 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 21.71 +2.13 70 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.19 +2.01 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 20.75 +2.05 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.27 +2.12 65 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.79 +2.07 63 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.31 +2.01 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.80 +2.02 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.39 +2.03 60 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.89 +2.04 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.44 +2.10 57 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.98 +2.08 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.50 +1.97 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.09 +2.00 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.16 +2.01 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.30 +1.99 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.49 +1.99 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.54 +1.83 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 11.77 +1.81 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.06 +1.81 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.33 +1.77 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.61 +1.68 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.93 +1.60 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.28 +1.52 47 0 252 0
30MAR27 31.00 C 6.86 6.86 6.86 7.69 +1.46 47 1 315 -1
30MAR27 32.00 C 0.00 0.00 0.00 7.15 +1.41 47 0 303 0
30MAR27 33.00 C 6.05 6.05 6.05 6.62 +1.25 47 1 274 +1
30MAR27 34.00 C 0.00 0.00 0.00 6.06 +1.20 46 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 5.64 +1.19 46 0 96 0
30MAR27 36.00 C 5.30 5.30 5.30 5.33 +1.23 47 4 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.85 +1.08 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 4.49 +1.02 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 4.15 +0.97 47 0 84 0
30MAR27 40.00 C 3.48 3.48 3.48 3.82 +0.91 47 5 68 0
30MAR27 41.00 C 0.00 0.00 0.00 3.54 +0.88 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.25 +0.83 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.99 +0.78 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.75 +0.74 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.50 +0.66 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.31 +0.63 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.12 +0.59 47 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 1.94 +0.55 47 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 +0.51 47 0 10 0
30MAR27 50.00 C 1.65 1.65 1.65 1.63 +0.48 46 120 236 +9
30MAR27 52.50 C 0.00 0.00 0.00 1.31 +0.40 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 +0.33 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.84 +0.27 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 +0.22 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.54 +0.19 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 +0.15 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 +0.13 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.11 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 +0.08 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 +0.07 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 +0.05 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 +0.05 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 24.22 +2.17 75 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 23.76 +2.18 74 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.35 +2.25 75 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.81 +2.19 70 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.31 +2.17 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.83 +2.24 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.36 +2.18 64 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.92 +2.17 64 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 20.45 +2.11 62 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.94 +2.12 59 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.49 +2.19 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.03 +2.11 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.58 +2.04 57 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.13 +2.03 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.70 +2.04 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.26 +2.03 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.79 +1.98 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.38 +1.99 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.49 +1.95 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.68 +1.91 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.86 +1.86 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.04 +1.90 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 12.32 +1.79 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.58 +1.72 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.89 +1.67 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.22 +1.61 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.60 +1.56 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.00 +1.54 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 8.20 +1.24 45 0 77 0
29JUN27 32.00 C 0.00 0.00 0.00 7.92 +1.43 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 7.42 +1.38 47 0 74 0
29JUN27 34.00 C 0.00 0.00 0.00 6.95 +1.33 47 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 6.48 +1.27 47 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 6.07 +1.23 47 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 5.69 +1.25 47 0 15 0
29JUN27 38.00 C 5.06 5.28 5.06 5.30 +1.15 47 6 7 +6
29JUN27 39.00 C 0.00 0.00 0.00 4.95 +1.09 46 0 8 0
29JUN27 40.00 C 4.63 4.63 4.63 4.62 +1.03 46 15 45 0
29JUN27 41.00 C 4.08 4.08 4.08 4.29 +0.96 46 110 154 +110
29JUN27 42.00 C 4.10 4.15 4.10 4.01 +0.94 46 30 61 +30
29JUN27 43.00 C 0.00 0.00 0.00 3.74 +0.89 46 0 79 0
29JUN27 44.00 C 0.00 0.00 0.00 3.48 +0.83 46 0 0 0
29JUN27 45.00 C 3.30 3.30 3.30 3.23 +0.78 46 6 12 +6
29JUN27 46.00 C 0.00 0.00 0.00 3.02 +0.77 46 0 0 0
29JUN27 47.00 C 3.06 3.06 3.06 2.82 +0.72 46 5 5 +5
29JUN27 48.00 C 0.00 0.00 0.00 2.62 +0.67 46 0 0 0
29JUN27 49.00 C 2.60 2.60 2.60 2.42 +0.62 46 3 3 +3
29JUN27 50.00 C 0.00 0.00 0.00 2.27 +0.62 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.90 +0.52 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.59 +0.46 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.32 +0.38 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.11 +0.34 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.93 +0.29 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.78 +0.26 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 +0.21 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.54 +0.18 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.46 +0.16 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.38 +0.13 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 +0.12 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.27 +0.10 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.22 +0.08 45 0 0 0
TOTAL CALL 6,072 53,604 +1,565
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 190 0 15 0
07AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 161 0 11 0
07AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
07AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 17 0
07AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 123 0 26 0
07AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
07AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 105 0 32 0
07AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 49 0
07AUG26 30.50 P 0.00 0.00 0.00 0.01 -0.02 88 0 46 0
07AUG26 31.00 P 0.02 0.02 0.02 0.01 -0.06 79 19 72 0
07AUG26 31.50 P 0.03 0.03 0.03 0.01 -0.12 70 11 43 0
07AUG26 32.00 P 0.07 0.07 0.03 0.01 -0.22 61 18 153 -2
07AUG26 32.50 P 0.19 0.19 0.08 0.02 -0.36 59 13 523 +1
07AUG26 33.00 P 0.26 0.26 0.09 0.05 -0.54 60 31 53 +10
07AUG26 33.50 P 0.18 0.20 0.11 0.10 -0.77 59 55 79 -3
07AUG26 34.00 P 0.36 0.38 0.17 0.18 -0.99 58 42 71 +32
07AUG26 34.50 P 0.50 0.50 0.29 0.31 -1.30 57 673 628 +598
07AUG26 35.00 P 0.48 0.48 0.48 0.50 -1.50 57 12 12 +12
07AUG26 35.50 P 0.76 0.76 0.76 0.75 -1.79 56 15 15 +15
07AUG26 36.00 P 1.29 1.29 1.29 1.07 -1.87 55 9 9 +9
07AUG26 36.50 P 0.00 0.00 0.00 1.45 -2.08 55 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 1.86 -2.09 51 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 2.31 -2.14 44 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 2.80 -2.15 0 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 3.31 -2.14 60 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 3.83 -2.12 78 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 4.30 -2.15 0 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 4.80 -2.15 0 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 5.30 -2.14 0 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 5.80 -2.14 0 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 6.30 -2.14 0 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 6.80 -2.14 0 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 7.30 -2.14 0 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 7.80 -2.14 0 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 -0.08 49 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.12 50 0 76 0
14AUG26 30.50 P 0.00 0.00 0.00 0.04 -0.17 51 0 1 0
14AUG26 31.00 P 0.15 0.15 0.15 0.06 -0.24 50 2 32 0
14AUG26 31.50 P 0.15 0.15 0.15 0.09 -0.34 50 3 31 +3
14AUG26 32.00 P 0.29 0.29 0.20 0.14 -0.45 50 32 53 +15
14AUG26 32.50 P 0.38 0.38 0.32 0.21 -0.58 50 6 74 +2
14AUG26 33.00 P 0.61 0.61 0.33 0.31 -0.70 50 26 58 +13
14AUG26 33.50 P 0.81 0.81 0.43 0.43 -0.85 50 4 3 +3
14AUG26 34.00 P 0.58 0.58 0.58 0.56 -1.04 48 1 1 +1
14AUG26 34.50 P 1.01 1.01 0.96 0.74 -1.20 48 30 30 +30
14AUG26 35.00 P 1.28 1.28 1.14 0.96 -1.28 48 26 16 +16
14AUG26 35.50 P 1.84 1.84 1.84 1.23 -1.50 48 15 15 +15
14AUG26 36.00 P 0.00 0.00 0.00 1.53 -1.62 49 0 0 0
14AUG26 36.50 P 1.99 1.99 1.99 1.86 -1.73 49 15 15 +15
14AUG26 37.00 P 0.00 0.00 0.00 2.23 -1.77 49 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 2.54 -1.93 44 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 3.01 -1.94 48 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 3.56 -1.93 57 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 3.86 -2.16 43 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 4.37 -2.15 49 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 4.84 -2.15 48 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 5.33 -2.21 50 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 5.81 -2.19 48 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 6.31 -2.20 51 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 6.84 -2.17 63 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 7.30 -2.24 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 7.80 -2.20 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,513 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 372 0
28AUG26 26.00 P 0.05 0.05 0.05 0.01 -0.02 50 7 436 -5
28AUG26 27.00 P 0.07 0.07 0.07 0.02 -0.05 49 5 858 -1
28AUG26 28.00 P 0.11 0.12 0.10 0.05 -0.09 49 30 957 -16
28AUG26 29.00 P 0.25 0.25 0.15 0.10 -0.16 49 76 775 +1
28AUG26 30.00 P 0.35 0.35 0.23 0.18 -0.26 49 74 1,125 -54
28AUG26 31.00 P 0.60 0.60 0.36 0.31 -0.41 49 149 1,158 -118
28AUG26 32.00 P 0.65 0.68 0.52 0.51 -0.55 49 17 533 +13
28AUG26 33.00 P 1.11 1.11 0.79 0.79 -0.71 49 323 857 +237
28AUG26 34.00 P 1.75 1.75 1.15 1.14 -0.99 48 279 1,180 +209
28AUG26 35.00 P 2.17 2.17 1.54 1.58 -1.13 48 59 300 -1
28AUG26 36.00 P 2.26 2.26 2.15 2.15 -1.42 49 3 358 -1
28AUG26 37.00 P 0.00 0.00 0.00 2.79 -1.36 49 0 349 0
28AUG26 38.00 P 3.64 3.67 3.58 3.49 -1.72 49 11 191 +9
28AUG26 39.00 P 4.21 4.28 4.21 4.28 -1.76 49 6 83 +6
28AUG26 40.00 P 5.11 5.11 5.11 5.11 -1.88 49 2 128 0
28AUG26 41.00 P 0.00 0.00 0.00 6.00 -2.07 49 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.92 -2.09 49 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 8.03 -2.00 61 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 8.86 -2.12 53 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.87 -2.05 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.81 -2.11 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.82 -2.17 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.83 -2.09 64 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.80 -2.17 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.85 -2.07 74 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.35 -2.13 83 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.80 -2.13 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.30 -2.12 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.80 -2.12 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.30 -2.19 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.80 -2.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.30 -2.12 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.80 -2.16 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 37.30 -2.17 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 39.80 -2.18 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 42.30 -2.12 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 44.87 -2.11 155 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 47.35 -2.12 156 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 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 0 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 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 443 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 289 0
29SEP26 22.00 P 0.05 0.05 0.05 0.01 -0.02 48 1 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.05 48 0 1,107 0
29SEP26 25.00 P 0.15 0.15 0.13 0.07 -0.08 48 11 909 +8
29SEP26 26.00 P 0.20 0.20 0.20 0.11 -0.14 47 15 389 0
29SEP26 27.00 P 0.37 0.37 0.25 0.18 -0.20 47 139 1,929 +132
29SEP26 28.00 P 0.46 0.46 0.34 0.29 -0.26 47 131 952 -31
29SEP26 29.00 P 0.62 0.62 0.49 0.44 -0.34 48 1,292 2,363 +1,162
29SEP26 30.00 P 0.78 0.78 0.65 0.63 -0.41 48 64 2,194 +39
29SEP26 31.00 P 1.17 1.17 0.88 0.87 -0.53 47 23 3,172 +2
29SEP26 32.00 P 1.28 1.28 1.15 1.18 -0.67 48 13 4,150 +4
29SEP26 33.00 P 2.00 2.00 1.61 1.51 -0.81 47 47 2,897 +10
29SEP26 34.00 P 2.56 2.56 1.97 1.93 -0.99 47 90 2,921 +60
29SEP26 35.00 P 3.00 3.00 2.49 2.43 -1.12 47 55 1,453 -30
29SEP26 36.00 P 3.00 3.00 3.00 3.00 -1.21 48 1 1,984 -1
29SEP26 37.00 P 0.00 0.00 0.00 3.61 -1.34 48 0 2,506 0
29SEP26 38.00 P 0.00 0.00 0.00 4.28 -1.29 48 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 5.02 -1.56 49 0 201 0
29SEP26 40.00 P 5.80 5.80 5.75 5.80 -1.62 49 105 391 +105
29SEP26 41.00 P 0.00 0.00 0.00 6.58 -1.73 49 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 7.42 -1.79 49 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 8.29 -1.85 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 9.18 -1.89 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.08 -1.99 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.00 -1.92 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.94 -2.05 50 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 12.93 -2.04 52 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 13.91 -2.06 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.87 -2.12 53 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.35 -2.13 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.89 -2.11 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.34 -2.12 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.89 -2.12 77 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.39 -2.13 82 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.82 -2.16 78 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.39 -2.05 90 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.87 -2.09 92 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.32 -2.15 89 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.88 -2.10 101 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.32 -2.11 96 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.87 -2.11 107 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.35 -2.12 108 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 -0.09 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.19 -0.13 47 0 187 0
29OCT26 26.00 P 0.36 0.36 0.36 0.28 -0.19 47 1 248 -1
29OCT26 27.00 P 0.44 0.44 0.44 0.41 -0.25 47 1 229 +1
29OCT26 28.00 P 0.72 0.72 0.61 0.57 -0.33 47 20 464 +20
29OCT26 29.00 P 0.84 0.84 0.84 0.78 -0.39 47 10 231 0
29OCT26 30.00 P 0.00 0.00 0.00 1.01 -0.48 47 0 1,720 0
29OCT26 31.00 P 0.00 0.00 0.00 1.28 -0.60 46 0 222 0
29OCT26 32.00 P 1.76 1.76 1.76 1.60 -0.73 46 6 421 +1
29OCT26 33.00 P 2.50 2.50 2.00 1.99 -0.82 46 3 721 +1
29OCT26 34.00 P 3.00 3.00 2.48 2.43 -0.97 46 35 95 +5
29OCT26 35.00 P 3.63 3.63 3.25 2.94 -1.08 46 25 55 +25
29OCT26 36.00 P 3.86 3.86 3.86 3.50 -1.27 46 15 54 +15
29OCT26 37.00 P 4.16 4.16 4.16 4.13 -1.14 47 30 115 +30
29OCT26 38.00 P 0.00 0.00 0.00 4.80 -1.34 47 0 6 0
29OCT26 39.00 P 0.00 0.00 0.00 5.49 -1.45 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.24 -1.44 48 1 1 +1
29OCT26 41.00 P 0.00 0.00 0.00 7.01 -1.62 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.80 -1.66 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.62 -1.73 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.47 -1.78 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.34 -1.83 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.22 -1.78 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.11 -1.88 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.00 -2.01 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.96 -2.01 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.92 -2.07 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.35 -2.13 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.89 -2.11 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.34 -2.12 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.89 -2.12 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.39 -2.13 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.82 -2.20 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.39 -2.05 76 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.87 -2.09 78 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.32 -2.15 76 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.88 -2.10 85 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.32 -2.11 82 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.87 -2.11 90 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.35 -2.12 91 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 -0.08 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 -0.11 47 0 0 0
27NOV26 24.00 P 0.33 0.33 0.33 0.24 -0.15 47 1 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.34 -0.20 47 0 1 0
27NOV26 26.00 P 0.00 0.00 0.00 0.47 -0.27 47 0 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.64 -0.31 47 0 28 0
27NOV26 28.00 P 0.95 0.95 0.95 0.81 -0.40 46 5 46 +5
27NOV26 29.00 P 1.24 1.24 1.13 1.08 -0.43 47 8 24 +8
27NOV26 30.00 P 1.46 1.46 1.43 1.34 -0.52 47 11 39 +11
27NOV26 31.00 P 0.00 0.00 0.00 1.65 -0.64 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.01 -0.75 46 0 16 0
27NOV26 33.00 P 2.98 2.98 2.98 2.42 -0.86 46 110 125 +110
27NOV26 34.00 P 0.00 0.00 0.00 2.88 -0.97 46 0 30 0
27NOV26 35.00 P 3.36 3.40 3.36 3.40 -1.15 46 16 16 +16
27NOV26 36.00 P 0.00 0.00 0.00 3.97 -1.08 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.55 -1.29 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.23 -1.18 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.92 -1.41 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.65 -1.48 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.40 -1.53 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.18 -1.59 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.91 -1.71 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.80 -1.69 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.60 -1.78 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.36 -1.93 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.37 -1.84 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.24 -1.90 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.15 -1.92 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.11 -1.91 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.41 -2.07 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.89 -2.11 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.34 -2.12 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.89 -2.12 58 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.39 -2.13 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.82 -2.20 59 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.39 -2.05 68 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.87 -2.09 70 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.32 -2.15 68 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.88 -2.10 76 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.32 -2.11 74 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.87 -2.11 81 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.35 -2.12 82 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.08 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.11 46 0 630 0
30DEC26 23.00 P 0.34 0.34 0.34 0.26 -0.15 46 1 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.20 46 0 261 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.26 46 0 1,645 0
30DEC26 26.00 P 0.72 0.72 0.72 0.67 -0.30 47 5 698 +5
30DEC26 27.00 P 0.00 0.00 0.00 0.84 -0.39 46 0 826 0
30DEC26 28.00 P 1.14 1.14 1.14 1.06 -0.45 46 2 540 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 -0.50 46 0 875 0
30DEC26 30.00 P 2.00 2.00 1.61 1.61 -0.61 45 249 4,535 +23
30DEC26 31.00 P 2.01 2.01 1.95 1.99 -0.62 46 240 1,175 +239
30DEC26 32.00 P 2.35 2.40 2.35 2.37 -0.77 45 6 1,860 -6
30DEC26 33.00 P 3.37 3.37 2.76 2.80 -0.87 46 359 741 -17
30DEC26 34.00 P 3.44 3.44 3.44 3.28 -0.96 46 13 509 +13
30DEC26 35.00 P 4.12 4.12 3.78 3.80 -1.05 46 47 1,179 +19
30DEC26 36.00 P 4.40 4.49 4.35 4.35 -1.06 46 135 670 +75
30DEC26 37.00 P 0.00 0.00 0.00 4.98 -1.13 46 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 5.58 -1.33 46 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 6.28 -1.22 46 0 174 0
30DEC26 40.00 P 7.94 7.94 7.75 6.74 -1.76 43 2 135 -2
30DEC26 41.00 P 0.00 0.00 0.00 7.73 -1.44 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.50 -1.56 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.30 -1.61 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.09 -1.64 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.91 -1.70 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.93 -1.55 50 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.62 -1.76 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.46 -1.83 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.37 -1.86 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.28 -1.88 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.58 -1.90 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.92 -2.08 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.34 -2.12 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.89 -2.12 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.39 -2.13 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.82 -2.20 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.39 -2.10 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.87 -2.09 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.32 -2.15 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.88 -2.10 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.32 -2.11 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.87 -2.12 73 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.35 -2.12 75 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.09 46 0 0 0
30MAR27 20.00 P 0.35 0.35 0.35 0.26 -0.10 46 2 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.14 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 -0.17 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 -0.24 46 0 170 0
30MAR27 24.00 P 0.86 0.86 0.86 0.75 -0.30 45 3 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.95 -0.33 45 0 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.37 45 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 -0.40 45 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 1.72 -0.46 45 0 699 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 -0.52 45 0 581 0
30MAR27 30.00 P 2.41 2.41 2.41 2.40 -0.59 45 4 1,266 -4
30MAR27 31.00 P 2.80 2.80 2.80 2.79 -0.66 45 4 143 +4
30MAR27 32.00 P 0.00 0.00 0.00 3.21 -0.74 45 0 164 0
30MAR27 33.00 P 4.28 4.28 3.84 3.66 -0.87 45 113 283 +110
30MAR27 34.00 P 0.00 0.00 0.00 4.16 -0.91 45 0 270 0
30MAR27 35.00 P 4.70 4.70 4.60 4.69 -1.21 45 4 156 0
30MAR27 36.00 P 5.32 5.32 5.32 5.25 -1.13 45 15 971 -3
30MAR27 37.00 P 0.00 0.00 0.00 5.85 -1.20 45 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 6.37 -1.26 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 7.02 -1.41 44 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 7.83 -1.37 45 0 17 0
30MAR27 41.00 P 8.84 8.84 8.84 8.42 -1.55 44 95 111 +94
30MAR27 42.00 P 0.00 0.00 0.00 9.26 -1.49 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.07 -1.49 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.84 -1.51 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.63 -1.54 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.44 -1.61 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.26 -1.65 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.09 -1.69 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.94 -1.72 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.83 -1.72 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.95 -1.89 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.30 -1.87 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.59 -1.94 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.95 -2.06 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.39 -2.13 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.82 -2.20 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.39 -2.10 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.87 -2.09 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.32 -2.15 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.88 -2.10 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.32 -2.11 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.87 -2.12 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.35 -2.12 63 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 -0.06 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 -0.07 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.08 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 -0.08 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.32 -0.11 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 -0.11 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.44 -0.12 46 0 32 0
29JUN27 20.00 P 0.55 0.57 0.55 0.50 -0.15 46 71 192 +69
29JUN27 21.00 P 0.00 0.00 0.00 0.65 -0.17 46 0 10 0
29JUN27 22.00 P 1.00 1.00 1.00 0.82 -0.23 46 10 24 -8
29JUN27 23.00 P 1.17 1.17 1.12 0.99 -0.28 45 138 194 +129
29JUN27 24.00 P 1.25 1.25 1.25 1.27 -0.25 46 3 3,780 0
29JUN27 25.00 P 1.66 1.66 1.50 1.53 -0.26 46 32 388 +27
29JUN27 26.00 P 1.95 1.95 1.73 1.73 -0.46 45 36 199 +35
29JUN27 27.00 P 2.06 2.06 2.06 2.06 -0.45 45 1 221 +1
29JUN27 28.00 P 2.33 2.33 2.33 2.38 -0.51 45 2 46 +2
29JUN27 29.00 P 3.03 3.03 3.03 2.74 -0.58 45 30 110 0
29JUN27 30.00 P 3.45 3.45 3.16 3.15 -0.64 45 14 20 +3
29JUN27 31.00 P 3.98 3.98 3.98 3.58 -0.63 45 2 73 0
29JUN27 32.00 P 3.95 3.95 3.95 4.03 -0.67 45 1 106 +1
29JUN27 33.00 P 0.00 0.00 0.00 4.51 -0.73 44 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 5.03 -0.78 44 0 16 0
29JUN27 35.00 P 5.94 5.94 5.93 5.57 -1.01 44 250 271 +250
29JUN27 36.00 P 0.00 0.00 0.00 6.15 -1.07 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.75 -1.13 44 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 7.39 -1.02 45 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 8.05 -1.27 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.57 -1.48 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.27 -1.52 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.17 -1.38 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.92 -1.41 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.61 -1.50 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.43 -1.48 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.21 -1.52 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.00 -1.54 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.82 -1.56 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.63 -1.60 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.45 -1.64 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.58 -1.70 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.76 -1.81 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.00 -1.90 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.25 -1.93 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.62 -1.92 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.99 -2.03 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.39 -2.10 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.87 -2.09 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.32 -2.15 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.88 -2.13 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.32 -2.11 52 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.87 -2.12 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.35 -2.16 57 0 0 0
TOTAL PUT 6,273 93,293 +3,831
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$ 4.535
28AUG26 3.30 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.15 +0.04 63 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.87 +0.04 62 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.76 +0.02 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 +0.04 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 +0.04 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.51 +0.03 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.44 +0.02 52 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 +0.02 54 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 +0.02 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.28 +0.03 57 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 +0.01 56 0 39 0
28AUG26 4.70 C 0.19 0.19 0.18 0.18 +0.01 54 30 111 +30
28AUG26 4.80 C 0.15 0.15 0.15 0.15 +0.01 55 19 49 +19
28AUG26 4.90 C 0.00 0.00 0.00 0.13 +0.01 57 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 0.00 56 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 0.00 58 0 1 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 56 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 91 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 0.00 106 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.26 +0.03 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.07 +0.02 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 +0.06 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.03 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 +0.03 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.03 49 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.03 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 +0.02 48 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.04 51 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 +0.02 51 0 15 0
29SEP26 4.70 C 0.25 0.25 0.25 0.30 +0.02 51 30 45 +30
29SEP26 4.80 C 0.26 0.26 0.26 0.27 +0.03 52 15 15 +15
29SEP26 4.90 C 0.23 0.23 0.23 0.24 +0.03 53 15 15 -15
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.01 51 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 53 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 132 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 0.00 142 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 0.00 151 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 155 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 0.00 162 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 1.30 +0.05 51 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.21 +0.05 50 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.04 +0.05 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.96 +0.04 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.89 +0.05 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.68 +0.04 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.56 +0.04 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.45 +0.03 48 0 14 0
29OCT26 4.60 C 0.42 0.42 0.42 0.41 +0.03 48 30 30 +30
29OCT26 4.70 C 0.00 0.00 0.00 0.37 +0.02 49 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.27 +0.02 49 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.08 +0.04 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.94 +0.05 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.86 +0.04 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.80 +0.05 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 0.00 48 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 1.36 +0.04 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.28 +0.04 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.20 +0.04 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.13 +0.05 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 +0.05 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 +0.04 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 +0.04 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 +0.03 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 +0.03 48 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 +0.03 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 +0.01 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 +0.02 49 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.01 48 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.02 49 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 50 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 47 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 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.48 +0.05 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.40 +0.04 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.33 +0.04 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 +0.05 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.20 +0.04 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.13 +0.04 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 +0.04 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 0.00 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 +0.01 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 0.00 48 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 0.00 47 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 47 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 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 42 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 50 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 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 1.54 +0.04 54 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.47 +0.04 54 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.40 +0.04 53 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.33 +0.04 53 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.27 +0.04 53 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.20 +0.03 52 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.15 +0.04 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.09 +0.03 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.04 +0.04 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.98 +0.03 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.93 +0.03 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.89 +0.04 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.80 +0.03 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.76 +0.03 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.72 +0.03 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 +0.03 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.64 +0.02 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 +0.03 50 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.49 +0.02 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 +0.02 50 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 +0.02 50 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 50 0 16 0
TOTAL CALL 139 13,581 +109
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 57 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 0.00 59 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 -0.02 55 0 10 0
28AUG26 4.20 P 0.15 0.15 0.15 0.11 -0.02 55 1 105 +1
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.02 57 0 28 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 -0.03 57 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 -0.04 55 0 42 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 -0.03 56 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 -0.04 57 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.42 -0.04 58 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.47 -0.06 53 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.57 -0.04 59 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.05 59 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.01 -0.02 66 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.23 -0.04 61 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 -0.04 60 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.73 -0.03 77 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.97 -0.05 74 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.22 -0.05 80 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.47 -0.05 87 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.75 -0.02 119 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.00 -0.02 126 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.22 -0.05 103 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.50 -0.02 137 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.75 -0.02 143 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.00 -0.02 148 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.22 -0.05 122 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.47 -0.05 127 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.75 -0.02 163 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.97 -0.05 136 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 53 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 50 0 36 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.02 50 0 15 0
29SEP26 4.00 P 0.14 0.14 0.14 0.13 -0.01 51 15 95 +15
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
29SEP26 4.20 P 0.21 0.21 0.21 0.20 -0.01 51 15 17 +15
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.02 51 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.03 50 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.02 52 0 76 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.03 51 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.03 51 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.02 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.03 53 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 -0.03 56 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.03 57 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 -0.03 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 -0.01 63 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 -0.01 63 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.04 58 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 -0.05 56 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.03 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.03 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 -0.02 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 -0.05 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 -0.03 93 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 -0.03 97 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 -0.03 100 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 -0.03 104 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.50 -0.03 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.75 -0.03 110 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.00 -0.02 113 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.22 -0.06 97 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.50 -0.03 119 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.00 -0.03 125 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.47 -0.06 110 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.00 -0.03 136 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.50 -0.03 141 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.97 -0.06 124 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.49 -0.02 144 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.00 -0.03 154 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.47 -0.06 136 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.97 -0.06 139 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.50 -0.03 166 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.00 -0.03 170 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.50 -0.03 173 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.97 -0.06 153 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.47 -0.06 156 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.00 -0.03 183 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.50 -0.03 186 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.00 -0.03 189 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.47 -0.06 168 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.00 -0.03 195 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.50 -0.03 197 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.47 -0.06 179 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.50 -0.03 208 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.50 -0.03 213 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.50 -0.03 217 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.29 -0.02 48 0 61 0
29OCT26 4.40 P 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.72 -0.02 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.11 -0.03 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 -0.03 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.53 -0.05 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 -0.05 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 -0.03 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.25 -0.02 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.50 -0.03 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.75 -0.03 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.00 -0.03 70 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.77 -0.03 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.95 -0.04 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.14 -0.05 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.35 -0.04 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.56 -0.05 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.79 -0.05 52 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 -0.05 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 -0.01 47 0 128 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 -0.01 48 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.02 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.03 48 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.02 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 -0.02 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.04 50 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.05 49 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.04 51 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.06 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.06 49 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.03 50 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.03 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.03 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 -0.06 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 -0.03 62 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 -0.03 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 -0.03 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 -0.03 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.50 -0.03 71 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.75 -0.03 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.00 -0.03 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.22 -0.06 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.50 -0.03 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.00 -0.03 84 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.47 -0.06 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.00 -0.03 91 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.50 -0.03 94 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.97 -0.06 85 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.49 -0.04 97 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.00 -0.03 103 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.47 -0.06 94 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.97 -0.06 96 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.50 -0.03 111 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.00 -0.03 113 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.50 -0.03 116 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.97 -0.06 106 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.47 -0.06 108 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.00 -0.03 122 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 -0.02 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 -0.02 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 -0.03 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 -0.03 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.03 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 -0.02 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 -0.03 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 -0.02 48 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 -0.02 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 -0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 -0.03 49 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 -0.04 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 -0.05 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 -0.04 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.04 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 -0.06 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 -0.05 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.06 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 -0.05 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 -0.05 52 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 -0.04 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 -0.04 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.25 -0.04 58 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.50 -0.04 60 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.75 -0.03 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.00 -0.03 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.23 -0.05 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.50 -0.03 67 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.00 -0.03 70 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.47 -0.06 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.00 -0.03 76 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.50 -0.03 78 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.97 -0.06 73 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.49 -0.04 82 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.00 -0.03 86 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.47 -0.06 79 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.97 -0.06 82 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.50 -0.03 93 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 0.00 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.01 48 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 -0.01 48 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.92 -0.01 48 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.11 -0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.42 -0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.60 -0.02 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.79 -0.02 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.99 -0.02 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.19 -0.02 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.39 -0.03 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.61 -0.02 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.82 -0.02 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.03 -0.03 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.25 -0.03 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.47 -0.03 28 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
TOTAL PUT 31 3,444 +31
ALL CONTRACTS TOTAL 631,847 17,663,579 +273,416
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED